KissMeData/216080/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	204400	293875350	16970	16970	16970	16970	110
3	20240927	204300	293875350	16970	16970	16970	16970	0
4	20240927	204200	293875350	16970	16970	16970	16970	0
5	20240927	204100	293875350	16970	16970	16970	16970	0
6	20240927	204000	293875350	16970	16970	16970	16970	0
7	20240927	203900	293875350	16970	16970	16970	16970	0
8	20240927	203800	293875350	16970	16970	16970	16970	0
9	20240927	203700	293875350	16970	16970	16970	16970	0
10	20240927	203600	293875350	16970	16970	16970	16970	0
11	20240927	203500	293875350	16970	16970	16970	16970	0
12	20240927	203400	293875350	16970	16970	16970	16970	0
13	20240927	203300	293875350	16970	16970	16970	16970	0
14	20240927	203200	293875350	16970	16970	16970	16970	0
15	20240927	203100	293875350	16970	16970	16970	16970	0
16	20240927	203000	293875350	16970	16970	16970	16970	0
17	20240927	202900	293875350	16970	16970	16970	16970	0
18	20240927	202800	293875350	16970	16970	16970	16970	0
19	20240927	202700	293875350	16970	16970	16970	16970	0
20	20240927	202600	293875350	16970	16970	16970	16970	0
21	20240927	202500	293875350	16970	16970	16970	16970	0
22	20240927	202400	293875350	16970	16970	16970	16970	0
23	20240927	202300	293875350	16970	16970	16970	16970	0
24	20240927	202200	293875350	16970	16970	16970	16970	0
25	20240927	202100	293875350	16970	16970	16970	16970	0
26	20240927	202000	293875350	16970	16970	16970	16970	0
27	20240927	201900	293875350	16970	16970	16970	16970	0
28	20240927	201800	293875350	16970	16970	16970	16970	0
29	20240927	201700	293875350	16970	16970	16970	16970	0
30	20240927	201600	293875350	16970	16970	16970	16970	0
31	20240927	201500	293875350	16970	16970	16970	16970	0
32	20240927	201400	293875350	16970	16970	16970	16970	110
33	20240927	201300	293875350	16970	16970	16970	16970	0
34	20240927	201200	293875350	16970	16970	16970	16970	0
35	20240927	201100	293875350	16970	16970	16970	16970	0
36	20240927	201000	293875350	16970	16970	16970	16970	0
37	20240927	200900	293875350	16970	16970	16970	16970	0
38	20240927	200800	293875350	16970	16970	16970	16970	0
39	20240927	200700	293875350	16970	16970	16970	16970	0
40	20240927	200600	293875350	16970	16970	16970	16970	0
41	20240927	200500	293875350	16970	16970	16970	16970	0
42	20240927	200400	293875350	16970	16970	16970	16970	0
43	20240927	200300	293875350	16970	16970	16970	16970	0
44	20240927	200200	293875350	16970	16970	16970	16970	0
45	20240927	200100	293875350	16970	16970	16970	16970	0
46	20240927	200000	293875350	16970	16970	16970	16970	0
47	20240927	195900	293875350	16970	16970	16970	16970	0
48	20240927	195800	293875350	16970	16970	16970	16970	0
49	20240927	195700	293875350	16970	16970	16970	16970	0
50	20240927	195600	293875350	16970	16970	16970	16970	0
51	20240927	195500	293875350	16970	16970	16970	16970	0
52	20240927	195400	293875350	16970	16970	16970	16970	0
53	20240927	195300	293875350	16970	16970	16970	16970	0
54	20240927	195200	293875350	16970	16970	16970	16970	0
55	20240927	195100	293875350	16970	16970	16970	16970	0
56	20240927	195000	293875350	16970	16970	16970	16970	0
57	20240927	194900	293875350	16970	16970	16970	16970	0
58	20240927	194800	293875350	16970	16970	16970	16970	0
59	20240927	194700	293875350	16970	16970	16970	16970	0
60	20240927	194600	293875350	16970	16970	16970	16970	0
61	20240927	194500	293875350	16970	16970	16970	16970	0
62	20240927	194400	293875350	16970	16970	16970	16970	110
63	20240927	194300	293875350	16970	16970	16970	16970	0
64	20240927	194200	293875350	16970	16970	16970	16970	0
65	20240927	194100	293875350	16970	16970	16970	16970	0
66	20240927	194000	293875350	16970	16970	16970	16970	0
67	20240927	193900	293875350	16970	16970	16970	16970	0
68	20240927	193800	293875350	16970	16970	16970	16970	0
69	20240927	193700	293875350	16970	16970	16970	16970	0
70	20240927	193600	293875350	16970	16970	16970	16970	0
71	20240927	193500	293875350	16970	16970	16970	16970	0
72	20240927	193400	293875350	16970	16970	16970	16970	0
73	20240927	193300	293875350	16970	16970	16970	16970	0
74	20240927	193200	293875350	16970	16970	16970	16970	0
75	20240927	193100	293875350	16970	16970	16970	16970	0
76	20240927	193000	293875350	16970	16970	16970	16970	0
77	20240927	192900	293875350	16970	16970	16970	16970	0
78	20240927	192800	293875350	16970	16970	16970	16970	0
79	20240927	192700	293875350	16970	16970	16970	16970	0
80	20240927	192600	293875350	16970	16970	16970	16970	0
81	20240927	192500	293875350	16970	16970	16970	16970	0
82	20240927	192400	293875350	16970	16970	16970	16970	0
83	20240927	192300	293875350	16970	16970	16970	16970	0
84	20240927	192200	293875350	16970	16970	16970	16970	0
85	20240927	192100	293875350	16970	16970	16970	16970	0
86	20240927	192000	293875350	16970	16970	16970	16970	0
87	20240927	191900	293875350	16970	16970	16970	16970	0
88	20240927	191800	293875350	16970	16970	16970	16970	0
89	20240927	191700	293875350	16970	16970	16970	16970	0
90	20240927	191600	293875350	16970	16970	16970	16970	0
91	20240927	191500	293875350	16970	16970	16970	16970	0
92	20240927	191400	293875350	16970	16970	16970	16970	110
93	20240927	191300	293875350	16970	16970	16970	16970	0
94	20240927	191200	293875350	16970	16970	16970	16970	0
95	20240927	191100	293875350	16970	16970	16970	16970	0
96	20240927	191000	293875350	16970	16970	16970	16970	0
97	20240927	190900	293875350	16970	16970	16970	16970	0
98	20240927	190800	293875350	16970	16970	16970	16970	0
99	20240927	190700	293875350	16970	16970	16970	16970	0
100	20240927	190600	293875350	16970	16970	16970	16970	0
101	20240927	190500	293875350	16970	16970	16970	16970	0
102	20240927	190400	293875350	16970	16970	16970	16970	0
103	20240927	190300	293875350	16970	16970	16970	16970	0
104	20240927	190200	293875350	16970	16970	16970	16970	0
105	20240927	190100	293875350	16970	16970	16970	16970	0
106	20240927	190000	293875350	16970	16970	16970	16970	0
107	20240927	185900	293875350	16970	16970	16970	16970	0
108	20240927	185800	293875350	16970	16970	16970	16970	0
109	20240927	185700	293875350	16970	16970	16970	16970	0
110	20240927	185600	293875350	16970	16970	16970	16970	0
111	20240927	185500	293875350	16970	16970	16970	16970	0
112	20240927	185400	293875350	16970	16970	16970	16970	0
113	20240927	185300	293875350	16970	16970	16970	16970	0
114	20240927	185200	293875350	16970	16970	16970	16970	0
115	20240927	185100	293875350	16970	16970	16970	16970	0
116	20240927	185000	293875350	16970	16970	16970	16970	0
117	20240927	184900	293875350	16970	16970	16970	16970	0
118	20240927	184800	293875350	16970	16970	16970	16970	0
119	20240927	184700	293875350	16970	16970	16970	16970	0
120	20240927	184600	293875350	16970	16970	16970	16970	0
121	20240927	184500	293875350	16970	16970	16970	16970	0
122	20240927	184400	293875350	16970	16970	16970	16970	110
123	20240927	184300	293875350	16970	16970	16970	16970	0
124	20240927	184200	293875350	16970	16970	16970	16970	0
125	20240927	184100	293875350	16970	16970	16970	16970	0
126	20240927	184000	293875350	16970	16970	16970	16970	0
127	20240927	183900	293875350	16970	16970	16970	16970	0
128	20240927	183800	293875350	16970	16970	16970	16970	0
129	20240927	183700	293875350	16970	16970	16970	16970	0
130	20240927	183600	293875350	16970	16970	16970	16970	0
131	20240927	183500	293875350	16970	16970	16970	16970	0
132	20240927	183400	293875350	16970	16970	16970	16970	0
133	20240927	183300	293875350	16970	16970	16970	16970	0
134	20240927	183200	293875350	16970	16970	16970	16970	0
135	20240927	183100	293875350	16970	16970	16970	16970	0
136	20240927	183000	293875350	16970	16970	16970	16970	0
137	20240927	182900	293875350	16970	16970	16970	16970	0
138	20240927	182800	293875350	16970	16970	16970	16970	0
139	20240927	182700	293875350	16970	16970	16970	16970	0
140	20240927	182600	293875350	16970	16970	16970	16970	0
141	20240927	182500	293875350	16970	16970	16970	16970	0
142	20240927	182400	293875350	16970	16970	16970	16970	0
143	20240927	182300	293875350	16970	16970	16970	16970	0
144	20240927	182200	293875350	16970	16970	16970	16970	0
145	20240927	182100	293875350	16970	16970	16970	16970	0
146	20240927	182000	293875350	16970	16970	16970	16970	0
147	20240927	181900	293875350	16970	16970	16970	16970	0
148	20240927	181800	293875350	16970	16970	16970	16970	0
149	20240927	181700	293875350	16970	16970	16970	16970	0
150	20240927	181600	293875350	16970	16970	16970	16970	0
151	20240927	181500	293875350	16970	16970	16970	16970	0
152	20240927	181400	293875350	16970	16970	16970	16970	110
153	20240927	181300	293875350	16970	16970	16970	16970	0
154	20240927	181200	293875350	16970	16970	16970	16970	0
155	20240927	181100	293875350	16970	16970	16970	16970	0
156	20240927	181000	293875350	16970	16970	16970	16970	0
157	20240927	180900	293875350	16970	16970	16970	16970	0
158	20240927	180800	293875350	16970	16970	16970	16970	0
159	20240927	180700	293875350	16970	16970	16970	16970	0
160	20240927	180600	293875350	16970	16970	16970	16970	0
161	20240927	180500	293875350	16970	16970	16970	16970	0
162	20240927	180400	293875350	16970	16970	16970	16970	0
163	20240927	180300	293875350	16970	16970	16970	16970	0
164	20240927	180200	293875350	16970	16970	16970	16970	0
165	20240927	180100	293875350	16970	16970	16970	16970	0
166	20240927	180000	293875350	16970	16970	16970	16970	0
167	20240927	175900	293875350	16970	16970	16970	16970	0
168	20240927	175800	293875350	16970	16970	16970	16970	0
169	20240927	175700	293875350	16970	16970	16970	16970	0
170	20240927	175600	293875350	16970	16970	16970	16970	0
171	20240927	175500	293875350	16970	16970	16970	16970	0
172	20240927	175400	293875350	16970	16970	16970	16970	0
173	20240927	175300	293875350	16970	16970	16970	16970	0
174	20240927	175200	293875350	16970	16970	16970	16970	0
175	20240927	175100	293875350	16970	16970	16970	16970	0
176	20240927	175000	293875350	16970	16970	16970	16970	0
177	20240927	174900	293875350	16970	16970	16970	16970	0
178	20240927	174800	293875350	16970	16970	16970	16970	0
179	20240927	174700	293875350	16970	16970	16970	16970	0
180	20240927	174600	293875350	16970	16970	16970	16970	0
181	20240927	174500	293875350	16970	16970	16970	16970	0
182	20240927	174400	293875350	16970	16970	16970	16970	110
183	20240927	174300	293875350	16970	16970	16970	16970	0
184	20240927	174200	293875350	16970	16970	16970	16970	0
185	20240927	174100	293875350	16970	16970	16970	16970	0
186	20240927	174000	293875350	16970	16970	16970	16970	0
187	20240927	173900	293875350	16970	16970	16970	16970	0
188	20240927	173800	293875350	16970	16970	16970	16970	0
189	20240927	173700	293875350	16970	16970	16970	16970	0
190	20240927	173600	293875350	16970	16970	16970	16970	0
191	20240927	173500	293875350	16970	16970	16970	16970	0
192	20240927	173400	293875350	16970	16970	16970	16970	0
193	20240927	173300	293875350	16970	16970	16970	16970	0
194	20240927	173200	293875350	16970	16970	16970	16970	0
195	20240927	173100	293875350	16970	16970	16970	16970	0
196	20240927	173000	293875350	16970	16970	16970	16970	0
197	20240927	172900	293875350	16970	16970	16970	16970	0
198	20240927	172800	293875350	16970	16970	16970	16970	0
199	20240927	172700	293875350	16970	16970	16970	16970	0
200	20240927	172600	293875350	16970	16970	16970	16970	0
201	20240927	172500	293875350	16970	16970	16970	16970	0
202	20240927	172400	293875350	16970	16970	16970	16970	0
203	20240927	172300	293875350	16970	16970	16970	16970	0
204	20240927	172200	293875350	16970	16970	16970	16970	0
205	20240927	172100	293875350	16970	16970	16970	16970	0
206	20240927	172000	293875350	16970	16970	16970	16970	0
207	20240927	171900	293875350	16970	16970	16970	16970	0
208	20240927	171800	293875350	16970	16970	16970	16970	0
209	20240927	171700	293875350	16970	16970	16970	16970	0
210	20240927	171600	293875350	16970	16970	16970	16970	0
211	20240927	171500	293875350	16970	16970	16970	16970	0
212	20240927	171400	293875350	16970	16970	16970	16970	110
213	20240927	171300	293875350	16970	16970	16970	16970	0
214	20240927	171200	293875350	16970	16970	16970	16970	0
215	20240927	171100	293875350	16970	16970	16970	16970	0
216	20240927	171000	293875350	16970	16970	16970	16970	0
217	20240927	170900	293875350	16970	16970	16970	16970	0
218	20240927	170800	293875350	16970	16970	16970	16970	0
219	20240927	170700	293875350	16970	16970	16970	16970	0
220	20240927	170600	293875350	16970	16970	16970	16970	0
221	20240927	170500	293875350	16970	16970	16970	16970	0
222	20240927	170400	293875350	16970	16970	16970	16970	0
223	20240927	170300	293875350	16970	16970	16970	16970	0
224	20240927	170200	293875350	16970	16970	16970	16970	0
225	20240927	170100	293875350	16970	16970	16970	16970	0
226	20240927	170000	293875350	16970	16970	16970	16970	0
227	20240927	165900	293875350	16970	16970	16970	16970	0
228	20240927	165800	293875350	16970	16970	16970	16970	0
229	20240927	165700	293875350	16970	16970	16970	16970	0
230	20240927	165600	293875350	16970	16970	16970	16970	0
231	20240927	165500	293875350	16970	16970	16970	16970	0
232	20240927	165400	293875350	16970	16970	16970	16970	0
233	20240927	165300	293875350	16970	16970	16970	16970	0
234	20240927	165200	293875350	16970	16970	16970	16970	0
235	20240927	165100	293875350	16970	16970	16970	16970	0
236	20240927	165000	293875350	16970	16970	16970	16970	0
237	20240927	164900	293875350	16970	16970	16970	16970	0
238	20240927	164800	293875350	16970	16970	16970	16970	0
239	20240927	164700	293875350	16970	16970	16970	16970	0
240	20240927	164600	293875350	16970	16970	16970	16970	0
241	20240927	164500	293875350	16970	16970	16970	16970	0
242	20240927	164400	293875350	16970	16970	16970	16970	110
243	20240927	164300	293875350	16970	16970	16970	16970	0
244	20240927	164200	293875350	16970	16970	16970	16970	0
245	20240927	164100	293875350	16970	16970	16970	16970	0
246	20240927	164000	293875350	16970	16970	16970	16970	0
247	20240927	163900	293875350	16970	16970	16970	16970	0
248	20240927	163800	293875350	16970	16970	16970	16970	0
249	20240927	163700	293875350	16970	16970	16970	16970	0
250	20240927	163600	293875350	16970	16970	16970	16970	0
251	20240927	163500	293875350	16970	16970	16970	16970	0
252	20240927	163400	293875350	16970	16970	16970	16970	0
253	20240927	163300	293875350	16970	16970	16970	16970	0
254	20240927	163200	293875350	16970	16970	16970	16970	0
255	20240927	163100	293875350	16970	16970	16970	16970	0
256	20240927	163000	293875350	16970	16970	16970	16970	0
257	20240927	162900	293875350	16970	16970	16970	16970	0
258	20240927	162800	293875350	16970	16970	16970	16970	0
259	20240927	162700	293875350	16970	16970	16970	16970	0
260	20240927	162600	293875350	16970	16970	16970	16970	0
261	20240927	162500	293875350	16970	16970	16970	16970	0
262	20240927	162400	293875350	16970	16970	16970	16970	0
263	20240927	162300	293875350	16970	16970	16970	16970	0
264	20240927	162200	293875350	16970	16970	16970	16970	0
265	20240927	162100	293875350	16970	16970	16970	16970	0
266	20240927	162000	293875350	16970	16970	16970	16970	0
267	20240927	161900	293875350	16970	16970	16970	16970	0
268	20240927	161800	293875350	16970	16970	16970	16970	0
269	20240927	161700	293875350	16970	16970	16970	16970	0
270	20240927	161600	293875350	16970	16970	16970	16970	0
271	20240927	161500	293875350	16970	16970	16970	16970	0
272	20240927	161400	293875350	16970	16970	16970	16970	110
273	20240927	161300	293875350	16970	16970	16970	16970	0
274	20240927	161200	293875350	16970	16970	16970	16970	0
275	20240927	161100	293875350	16970	16970	16970	16970	0
276	20240927	161000	293875350	16970	16970	16970	16970	0
277	20240927	160900	293875350	16970	16970	16970	16970	0
278	20240927	160800	293875350	16970	16970	16970	16970	0
279	20240927	160700	293875350	16970	16970	16970	16970	0
280	20240927	160600	293875350	16970	16970	16970	16970	0
281	20240927	160500	293875350	16970	16970	16970	16970	0
282	20240927	160400	293875350	16970	16970	16970	16970	0
283	20240927	160300	293875350	16970	16970	16970	16970	0
284	20240927	160200	293875350	16970	16970	16970	16970	0
285	20240927	160100	293875350	16970	16970	16970	16970	0
286	20240927	160000	293875350	16970	16970	16970	16970	0
287	20240927	155900	293875350	16970	16970	16970	16970	0
288	20240927	155800	293875350	16970	16970	16970	16970	0
289	20240927	155700	293875350	16970	16970	16970	16970	0
290	20240927	155600	293875350	16970	16970	16970	16970	0
291	20240927	155500	293875350	16970	16970	16970	16970	0
292	20240927	155400	293875350	16970	16970	16970	16970	0
293	20240927	155300	293875350	16970	16970	16970	16970	0
294	20240927	155200	293875350	16970	16970	16970	16970	0
295	20240927	155100	293875350	16970	16970	16970	16970	0
296	20240927	155000	293875350	16970	16970	16970	16970	0
297	20240927	154900	293875350	16970	16970	16970	16970	0
298	20240927	154800	293875350	16970	16970	16970	16970	0
299	20240927	154700	293875350	16970	16970	16970	16970	0
300	20240927	154600	293875350	16970	16970	16970	16970	0
301	20240927	154500	293875350	16970	16970	16970	16970	0
302	20240927	154400	293875350	16970	16970	16970	16970	110
303	20240927	154300	293875350	16970	16970	16970	16970	0
304	20240927	154200	293875350	16970	16970	16970	16970	0
305	20240927	154100	293875350	16970	16970	16970	16970	0
306	20240927	154000	293875350	16970	16970	16970	16970	0
307	20240927	153900	293875350	16970	16970	16970	16970	0
308	20240927	153800	293875350	16970	16970	16970	16970	0
309	20240927	153700	293875350	16970	16970	16970	16970	0
310	20240927	153600	293875350	16970	16970	16970	16970	0
311	20240927	153500	293875350	16970	16970	16970	16970	0
312	20240927	153400	293875350	16970	16970	16970	16970	0
313	20240927	153300	293875350	16970	16970	16970	16970	0
314	20240927	153200	293875350	16970	16970	16970	16970	0
315	20240927	153100	293875350	16970	16970	16970	16970	0
316	20240927	153000	293875350	16970	16970	16970	16970	110
317	20240927	152900	292008650	16970	16970	16970	16970	0
318	20240927	152800	292008650	16970	16970	16970	16970	0
319	20240927	152700	292008650	16970	16970	16970	16970	0
320	20240927	152600	292008650	16970	16970	16970	16970	0
321	20240927	152500	292008650	16970	16970	16970	16970	0
322	20240927	152400	292008650	16970	16970	16970	16970	0
323	20240927	152300	292008650	16970	16970	16970	16970	0
324	20240927	152200	292008650	16970	16970	16970	16970	0
325	20240927	152100	292008650	16970	16970	16970	16970	0
326	20240927	152000	292008650	16970	16970	16970	16970	0
327	20240927	151900	292008650	16970	16970	16970	16970	2
328	20240927	151800	291974710	16970	16970	16970	16970	2
329	20240927	151700	291940770	16970	16960	16970	16950	11
330	20240927	151600	291754160	16970	16960	16970	16960	34
331	20240927	151500	291177500	16960	16960	16960	16960	2
332	20240927	151400	291143580	16960	16960	16960	16960	1
333	20240927	151300	291126620	16950	16960	16960	16950	2
334	20240927	151200	291092710	16960	16960	16960	16960	2
335	20240927	151100	291058790	16960	16950	16960	16950	6
336	20240927	151000	290957050	16960	16950	16960	16950	51
337	20240927	150900	290092190	16960	16950	16960	16950	11
338	20240927	150800	289905730	16960	16960	16960	16960	0
339	20240927	150700	289905730	16960	16950	16960	16890	32
340	20240927	150600	289364600	16960	16950	16960	16950	15
341	20240927	150500	289110340	16950	16950	16950	16950	6
342	20240927	150400	289008640	16960	16960	16960	16960	0
343	20240927	150300	289008640	16960	16960	16960	16960	0
344	20240927	150200	289008640	16960	16960	16960	16960	0
345	20240927	150100	289008640	16960	16960	16960	16960	0
346	20240927	150000	289008640	16960	16960	16960	16960	0
347	20240927	145900	289008640	16960	16960	16960	16960	0
348	20240927	145800	289008640	16960	16950	16960	16950	3
349	20240927	145700	288957770	16960	16950	16960	16930	15
350	20240927	145600	288703530	16950	16940	16960	16900	12
351	20240927	145500	288500360	16960	16960	16960	16950	5
352	20240927	145400	288415570	16900	16930	16930	16900	11
353	20240927	145300	288229570	16960	16940	16960	16910	14
354	20240927	145200	287992690	16950	16960	16960	16940	6
355	20240927	145100	287890960	16940	16960	16960	16940	8
356	20240927	145000	287755310	16930	16930	16930	16930	1
357	20240927	144900	287738380	16960	16960	16960	16960	0
358	20240927	144800	287738380	16960	16960	16960	16940	5
359	20240927	144700	287653610	16920	16920	16920	16920	0
360	20240927	144600	287653610	16920	16940	16940	16920	18
361	20240927	144500	287348820	16940	16940	16940	16940	1
362	20240927	144400	287331880	16960	16960	16960	16960	1
363	20240927	144300	287314920	16950	16960	16960	16950	2
364	20240927	144200	287281010	16960	16960	16960	16960	0
365	20240927	144100	287281010	16960	16960	16960	16960	0
366	20240927	144000	287281010	16960	16960	16960	16960	0
367	20240927	143900	287281010	16960	16960	16960	16960	0
368	20240927	143800	287281010	16960	16960	16960	16960	10
369	20240927	143700	287111410	16960	16960	16960	16960	0
370	20240927	143600	287111410	16960	16960	16960	16960	0
371	20240927	143500	287111410	16960	16960	16960	16960	0
372	20240927	143400	287111410	16960	16960	16960	16960	0
373	20240927	143300	287111410	16960	16890	16960	16890	4
374	20240927	143200	287043780	16960	16960	16960	16960	0
375	20240927	143100	287043780	16960	16910	16960	16900	99
376	20240927	143000	285370070	16970	16970	16970	16970	0
377	20240927	142900	285370070	16970	16970	16970	16970	0
378	20240927	142800	285370070	16970	16970	16970	16920	3
379	20240927	142700	285319210	16920	16920	16920	16920	21
380	20240927	142600	284963890	16970	16950	16970	16930	27
381	20240927	142500	284506510	16950	16950	16950	16950	1
382	20240927	142400	284489560	16970	16950	16970	16950	4
383	20240927	142300	284421720	16970	16970	16970	16970	0
384	20240927	142200	284421720	16970	16970	16970	16970	0
385	20240927	142100	284421720	16970	16970	16970	16970	0
386	20240927	142000	284421720	16970	16970	16970	16970	0
387	20240927	141900	284421720	16970	16960	16970	16960	6
388	20240927	141800	284319930	16980	16970	16980	16950	35
389	20240927	141700	283725970	16960	16970	16970	16960	2
390	20240927	141600	283692040	16970	16970	16970	16970	0
391	20240927	141500	283692040	16970	16970	16970	16970	11
392	20240927	141400	283505370	16930	16950	16950	16930	26
393	20240927	141300	283064690	16970	16950	16970	16930	5
394	20240927	141200	282979960	16970	16970	16970	16970	0
395	20240927	141100	282979960	16970	16970	16970	16970	1
396	20240927	141000	282962990	16910	16910	16910	16910	4
397	20240927	140900	282895350	16980	16980	16980	16980	0
398	20240927	140800	282895350	16980	16980	16980	16980	1
399	20240927	140700	282878370	16910	16900	16910	16900	95
400	20240927	140600	281272770	16900	16960	16960	16900	1064
401	20240927	140500	263268100	16990	16990	16990	16990	0
402	20240927	140400	263268100	16990	16990	16990	16990	0
403	20240927	140300	263268100	16990	16990	16990	16990	0
404	20240927	140200	263268100	16990	16990	16990	16990	0
405	20240927	140100	263268100	16990	16990	16990	16990	0
406	20240927	140000	263268100	16990	16990	16990	16990	0
407	20240927	135900	263268100	16990	16980	16990	16980	21
408	20240927	135800	262911510	16980	16970	16980	16970	2
409	20240927	135700	262877560	16990	16980	16990	16950	298
410	20240927	135600	257821620	16990	16990	16990	16990	1
411	20240927	135500	257804630	16980	16980	16980	16980	39
412	20240927	135400	257142410	16990	16990	16990	16990	0
413	20240927	135300	257142410	16990	16990	16990	16990	1
414	20240927	135200	257125420	16990	16990	16990	16990	0
415	20240927	135100	257125420	16990	16990	16990	16990	0
416	20240927	135000	257125420	16990	16990	16990	16990	0
417	20240927	134900	257125420	16990	16990	16990	16990	0
418	20240927	134800	257125420	16990	16990	16990	16990	0
419	20240927	134700	257125420	16990	16990	16990	16990	0
420	20240927	134600	257125420	16990	16990	16990	16990	0
421	20240927	134500	257125420	16990	16990	16990	16990	0
422	20240927	134400	257125420	16990	16990	16990	16990	0
423	20240927	134300	257125420	16990	16990	16990	16990	0
424	20240927	134200	257125420	16990	16980	16990	16980	2
425	20240927	134100	257091450	16990	16980	16990	16980	81
426	20240927	134000	255716060	17000	17000	17000	17000	0
427	20240927	133900	255716060	17000	17000	17000	17000	0
428	20240927	133800	255716060	17000	17000	17000	17000	0
429	20240927	133700	255716060	17000	17000	17000	17000	0
430	20240927	133600	255716060	17000	17000	17000	17000	0
431	20240927	133500	255716060	17000	17000	17000	17000	0
432	20240927	133400	255716060	17000	17000	17000	16990	3
433	20240927	133300	255665070	16980	16980	17000	16980	11
434	20240927	133200	255478240	16980	16980	16980	16980	0
435	20240927	133100	255478240	16980	16980	16980	16980	2
436	20240927	133000	255444280	16980	16980	16980	16980	129
437	20240927	132900	253253860	16990	16990	16990	16990	1
438	20240927	132800	253236870	17000	16990	17000	16990	2
439	20240927	132700	253202880	17000	17000	17000	17000	1
440	20240927	132600	253185880	16990	16990	16990	16990	1
441	20240927	132500	253168890	17000	17000	17000	17000	0
442	20240927	132400	253168890	17000	17000	17000	17000	1
443	20240927	132300	253151890	16990	16990	16990	16990	12
444	20240927	132200	252948010	17000	17000	17000	17000	0
445	20240927	132100	252948010	17000	17000	17000	17000	0
446	20240927	132000	252948010	17000	16990	17000	16990	7
447	20240927	131900	252829060	17000	17000	17000	17000	1
448	20240927	131800	252812060	17000	16980	17000	16980	5
449	20240927	131700	252727110	16980	16990	16990	16980	124
450	20240927	131600	250621410	17000	17000	17000	17000	0
451	20240927	131500	250621410	17000	17000	17000	17000	0
452	20240927	131400	250621410	17000	17000	17000	17000	0
453	20240927	131300	250621410	17000	17000	17000	17000	1
454	20240927	131200	250604410	17000	17000	17000	17000	0
455	20240927	131100	250604410	17000	17000	17000	17000	0
456	20240927	131000	250604410	17000	17000	17000	17000	0
457	20240927	130900	250604410	17000	17000	17000	17000	0
458	20240927	130800	250604410	17000	17000	17000	17000	0
459	20240927	130700	250604410	17000	17000	17000	17000	0
460	20240927	130600	250604410	17000	17000	17000	17000	0
461	20240927	130500	250604410	17000	17000	17000	17000	0
462	20240927	130400	250604410	17000	17000	17000	17000	0
463	20240927	130300	250604410	17000	17000	17000	17000	0
464	20240927	130200	250604410	17000	17000	17000	17000	0
465	20240927	130100	250604410	17000	17000	17000	17000	0
466	20240927	130000	250604410	17000	17000	17000	17000	0
467	20240927	125900	250604410	17000	17000	17000	17000	0
468	20240927	125800	250604410	17000	16990	17000	16990	3
469	20240927	125700	250553420	17000	16990	17000	16990	4
470	20240927	125600	250485430	17000	17000	17000	17000	1
471	20240927	125500	250468430	16990	16990	16990	16990	0
472	20240927	125400	250468430	16990	16990	16990	16990	0
473	20240927	125300	250468430	16990	16990	16990	16990	0
474	20240927	125200	250468430	16990	16990	16990	16990	0
475	20240927	125100	250468430	16990	16990	16990	16990	0
476	20240927	125000	250468430	16990	16990	16990	16990	8
477	20240927	124900	250332510	16990	16990	16990	16990	0
478	20240927	124800	250332510	16990	16990	16990	16990	0
479	20240927	124700	250332510	16990	16990	16990	16990	10
480	20240927	124600	250162610	16990	16990	16990	16990	5
481	20240927	124500	250077660	17000	17000	17000	17000	702
482	20240927	124400	238143660	17010	17010	17010	17010	0
483	20240927	124300	238143660	17010	17000	17010	17000	277
484	20240927	124200	233432130	17000	17000	17000	17000	0
485	20240927	124100	233432130	17000	17000	17000	17000	0
486	20240927	124000	233432130	17000	17000	17000	17000	0
487	20240927	123900	233432130	17000	17000	17000	17000	1
488	20240927	123800	233415130	17000	17000	17000	17000	101
489	20240927	123700	231698130	17010	17010	17010	17010	0
490	20240927	123600	231698130	17010	17010	17010	17010	0
491	20240927	123500	231698130	17010	17010	17010	17010	50
492	20240927	123400	230847630	17010	17010	17010	17010	0
493	20240927	123300	230847630	17010	17010	17010	17010	17
494	20240927	123200	230558460	17010	17010	17010	17010	0
495	20240927	123100	230558460	17010	17010	17010	17010	99
496	20240927	123000	228874470	17000	17000	17000	17000	0
497	20240927	122900	228874470	17000	17000	17000	17000	0
498	20240927	122800	228874470	17000	17000	17000	17000	102
499	20240927	122700	227140470	17000	17000	17000	17000	240
500	20240927	122600	223060470	17000	17000	17000	17000	0
501	20240927	122500	223060470	17000	17000	17000	17000	0
502	20240927	122400	223060470	17000	17000	17000	17000	365
503	20240927	122300	216855470	17000	17000	17000	17000	0
504	20240927	122200	216855470	17000	17000	17000	17000	0
505	20240927	122100	216855470	17000	17000	17000	17000	33
506	20240927	122000	216294470	16980	16980	16980	16980	39
507	20240927	121900	215632250	16980	16980	16980	16980	0
508	20240927	121800	215632250	16980	16980	16980	16980	50
509	20240927	121700	214783250	17000	17000	17000	17000	0
510	20240927	121600	214783250	17000	17000	17000	17000	32
511	20240927	121500	214239250	17010	17010	17010	17010	0
512	20240927	121400	214239250	17010	17010	17010	17010	0
513	20240927	121300	214239250	17010	17010	17010	17010	1
514	20240927	121200	214222240	17000	17000	17000	17000	0
515	20240927	121100	214222240	17000	17000	17000	17000	36
516	20240927	121000	213610240	17000	17000	17000	17000	0
517	20240927	120900	213610240	17000	17000	17000	17000	0
518	20240927	120800	213610240	17000	17000	17000	17000	0
519	20240927	120700	213610240	17000	17000	17000	17000	0
520	20240927	120600	213610240	17000	17000	17000	17000	0
521	20240927	120500	213610240	17000	17000	17000	17000	0
522	20240927	120400	213610240	17000	17000	17000	17000	0
523	20240927	120300	213610240	17000	17000	17000	17000	0
524	20240927	120200	213610240	17000	17000	17000	17000	0
525	20240927	120100	213610240	17000	17000	17000	17000	33
526	20240927	120000	213049240	16980	16980	16980	16980	0
527	20240927	115900	213049240	16980	16980	16980	16980	0
528	20240927	115800	213049240	16980	16980	16980	16980	0
529	20240927	115700	213049240	16980	16980	16980	16980	0
530	20240927	115600	213049240	16980	17000	17000	16980	350
531	20240927	115500	207104240	17020	17020	17020	17020	0
532	20240927	115400	207104240	17020	17020	17020	17020	0
533	20240927	115300	207104240	17020	17020	17020	17020	1
534	20240927	115200	207087220	16990	16990	16990	16990	0
535	20240927	115100	207087220	16990	16990	16990	16990	129
536	20240927	115000	204895510	17020	17020	17020	17020	0
537	20240927	114900	204895510	17020	17020	17020	17020	1
538	20240927	114800	204878490	17000	17000	17020	17000	3
539	20240927	114700	204827470	17020	17020	17020	17020	0
540	20240927	114600	204827470	17020	17020	17020	17020	0
541	20240927	114500	204827470	17020	17020	17020	17020	0
542	20240927	114400	204827470	17020	17020	17020	17020	0
543	20240927	114300	204827470	17020	17020	17020	17020	0
544	20240927	114200	204827470	17020	17020	17020	17020	0
545	20240927	114100	204827470	17020	17020	17020	17020	0
546	20240927	114000	204827470	17020	17020	17020	17020	0
547	20240927	113900	204827470	17020	17000	17020	16990	11
548	20240927	113800	204640540	17020	17020	17020	17020	0
549	20240927	113700	204640540	17020	17020	17020	17020	0
550	20240927	113600	204640540	17020	17020	17020	17020	0
551	20240927	113500	204640540	17020	17020	17020	17020	0
552	20240927	113400	204640540	17020	17020	17020	17020	0
553	20240927	113300	204640540	17020	17020	17020	17020	0
554	20240927	113200	204640540	17020	17020	17020	17020	0
555	20240927	113100	204640540	17020	16990	17020	16980	141
556	20240927	113000	202246220	17000	17000	17020	17000	4
557	20240927	112900	202178200	17000	17020	17020	17000	88
558	20240927	112800	200681950	17020	17020	17020	17020	0
559	20240927	112700	200681950	17020	17020	17020	17020	1
560	20240927	112600	200664930	17020	17020	17020	17020	0
561	20240927	112500	200664930	17020	17020	17020	17020	0
562	20240927	112400	200664930	17020	17020	17020	17020	1
563	20240927	112300	200647910	17020	17020	17020	17020	19
564	20240927	112200	200324530	17020	17020	17020	17020	1
565	20240927	112100	200307510	17000	17000	17000	17000	5
566	20240927	112000	200222510	17020	17020	17020	17020	0
567	20240927	111900	200222510	17020	17020	17020	17020	0
568	20240927	111800	200222510	17020	17020	17020	17020	0
569	20240927	111700	200222510	17020	17020	17020	17020	0
570	20240927	111600	200222510	17020	17020	17020	17020	0
571	20240927	111500	200222510	17020	17000	17020	17000	150
572	20240927	111400	197672490	17030	17030	17030	17030	0
573	20240927	111300	197672490	17030	17030	17030	17030	0
574	20240927	111200	197672490	17030	17030	17030	17030	0
575	20240927	111100	197672490	17030	17030	17030	17030	0
576	20240927	111000	197672490	17030	17030	17030	17030	1
577	20240927	110900	197655460	17010	17010	17010	17010	96
578	20240927	110800	196022500	17010	17010	17010	17010	103
579	20240927	110700	194270470	17000	17000	17000	17000	173
580	20240927	110600	191329470	16980	16990	16990	16980	182
581	20240927	110500	188237390	16990	16990	16990	16990	0
582	20240927	110400	188237390	16990	16990	16990	16990	1
583	20240927	110300	188220400	16980	16980	16980	16980	0
584	20240927	110200	188220400	16980	16980	16980	16980	10
585	20240927	110100	188050600	16990	16990	16990	16990	0
586	20240927	110000	188050600	16990	16990	16990	16990	0
587	20240927	105900	188050600	16990	16990	16990	16990	0
588	20240927	105800	188050600	16990	16990	16990	16990	36
589	20240927	105700	187438960	16990	16990	16990	16990	69
590	20240927	105600	186266650	16990	16990	16990	16990	0
591	20240927	105500	186266650	16990	16990	16990	16990	0
592	20240927	105400	186266650	16990	16990	16990	16990	0
593	20240927	105300	186266650	16990	16990	16990	16990	0
594	20240927	105200	186266650	16990	16990	16990	16990	0
595	20240927	105100	186266650	16990	16990	16990	16990	0
596	20240927	105000	186266650	16990	16990	16990	16990	3
597	20240927	104900	186215680	17000	17000	17000	17000	0
598	20240927	104800	186215680	17000	17000	17000	17000	0
599	20240927	104700	186215680	17000	17000	17000	17000	100
600	20240927	104600	184515680	16970	16970	16970	16970	0
601	20240927	104500	184515680	16970	16970	16970	16970	0
602	20240927	104400	184515680	16970	16970	16970	16970	20
603	20240927	104300	184176280	16970	16970	16970	16960	283
604	20240927	104200	179373870	16970	16970	16970	16970	0
605	20240927	104100	179373870	16970	16970	16970	16970	0
606	20240927	104000	179373870	16970	16970	16970	16970	0
607	20240927	103900	179373870	16970	16970	16970	16970	0
608	20240927	103800	179373870	16970	16970	16970	16970	0
609	20240927	103700	179373870	16970	16970	16970	16970	127
610	20240927	103600	177218680	16960	17000	17000	16960	214
611	20240927	103500	173581130	17010	17010	17010	17010	0
612	20240927	103400	173581130	17010	17010	17010	17010	0
613	20240927	103300	173581130	17010	17010	17010	17010	0
614	20240927	103200	173581130	17010	17010	17010	17010	0
615	20240927	103100	173581130	17010	17010	17010	17010	0
616	20240927	103000	173581130	17010	17010	17010	17010	0
617	20240927	102900	173581130	17010	17010	17010	17010	0
618	20240927	102800	173581130	17010	17010	17010	17010	0
619	20240927	102700	173581130	17010	17010	17010	17010	0
620	20240927	102600	173581130	17010	17010	17010	17010	0
621	20240927	102500	173581130	17010	17010	17010	17010	0
622	20240927	102400	173581130	17010	17010	17010	17010	0
623	20240927	102300	173581130	17010	17010	17010	17010	0
624	20240927	102200	173581130	17010	17010	17010	17010	1
625	20240927	102100	173564120	16990	17000	17010	16990	1533
626	20240927	102000	147511890	17000	16990	17000	16990	123
627	20240927	101900	145422100	16990	16990	16990	16990	0
628	20240927	101800	145422100	16990	16990	16990	16990	3
629	20240927	101700	145371130	16990	16990	16990	16990	0
630	20240927	101600	145371130	16990	16970	16990	16970	14
631	20240927	101500	145133530	17000	16990	17000	16960	101
632	20240927	101400	143420480	17000	17000	17000	17000	1
633	20240927	101300	143403480	17000	16970	17000	16960	111
634	20240927	101200	141520560	17000	17000	17000	17000	0
635	20240927	101100	141520560	17000	17000	17000	17000	0
636	20240927	101000	141520560	17000	17000	17000	17000	1
637	20240927	100900	141503560	16990	16960	16990	16960	717
638	20240927	100800	129325300	16980	16980	16980	16980	0
639	20240927	100700	129325300	16980	16980	16980	16980	10
640	20240927	100600	129155500	16980	16980	16980	16970	4
641	20240927	100500	129087590	16980	16980	16980	16980	2
642	20240927	100400	129053630	16990	16990	16990	16990	1
643	20240927	100300	129036640	16940	16940	16940	16940	105
644	20240927	100200	127257940	16950	16950	16950	16950	127
645	20240927	100100	125105290	17000	17000	17000	17000	0
646	20240927	100000	125105290	17000	17000	17000	17000	16
647	20240927	095900	124833290	17000	17000	17000	17000	0
648	20240927	095800	124833290	17000	17000	17000	17000	0
649	20240927	095700	124833290	17000	16960	17000	16950	101
650	20240927	095600	123121190	17000	17000	17000	16950	102
651	20240927	095500	121391700	16960	16970	16970	16960	94
652	20240927	095400	119796560	17000	16990	17000	16970	146
653	20240927	095300	117318840	17000	17000	17000	17000	10
654	20240927	095200	117148840	17000	17000	17000	17000	1
655	20240927	095100	117131840	17000	17000	17000	17000	1
656	20240927	095000	117114840	16970	16970	16970	16970	10
657	20240927	094900	116945140	17010	17010	17010	17010	1
658	20240927	094800	116928130	17000	17000	17000	16980	562
659	20240927	094700	107379440	17010	17010	17010	17010	0
660	20240927	094600	107379440	17010	17010	17010	17000	100
661	20240927	094500	105679390	17010	17040	17040	17010	24
662	20240927	094400	105271120	17010	17010	17010	17010	6
663	20240927	094300	105169060	17040	17000	17040	17000	156
664	20240927	094200	102517020	17040	17000	17040	17000	58
665	20240927	094100	101530980	17040	17010	17040	17010	3
666	20240927	094000	101479920	17050	17050	17050	17050	0
667	20240927	093900	101479920	17050	17050	17050	17050	1
668	20240927	093800	101462870	17000	17020	17020	17000	248
669	20240927	093700	97246830	17000	17050	17050	17000	59
670	20240927	093600	96243580	17010	17040	17050	17010	591
671	20240927	093500	86186790	17050	17050	17050	17050	3
672	20240927	093400	86135640	17080	17080	17080	17080	0
673	20240927	093300	86135640	17080	17080	17080	17060	7
674	20240927	093200	86016100	17090	17070	17090	17070	5
675	20240927	093100	85930670	17090	17090	17090	17090	0
676	20240927	093000	85930670	17090	17050	17090	17050	390
677	20240927	092900	79269520	17070	17080	17080	17070	6
678	20240927	092800	79167060	17070	17070	17070	17070	95
679	20240927	092700	77545410	17070	17070	17070	17070	1
680	20240927	092600	77528340	17080	17050	17080	17050	2
681	20240927	092500	77494210	17080	17060	17080	17000	220
682	20240927	092400	73751190	17070	17090	17090	17070	6
683	20240927	092300	73648680	17100	17100	17100	17080	41
684	20240927	092200	72947610	17090	17080	17090	17080	859
685	20240927	092100	58271710	17080	17080	17080	17080	0
686	20240927	092000	58271710	17080	17080	17080	17060	12
687	20240927	091900	58066770	17080	17080	17080	17080	0
688	20240927	091800	58066770	17080	17080	17080	17080	0
689	20240927	091700	58066770	17080	17070	17080	17070	2
690	20240927	091600	58032620	17080	17060	17080	17000	1019
691	20240927	091500	40667890	17080	17080	17080	17080	1
692	20240927	091400	40650810	17080	17080	17080	17080	3
693	20240927	091300	40599570	17000	17060	17080	17000	13
694	20240927	091200	40378050	17070	17050	17080	16970	1040
695	20240927	091100	22676530	17070	17070	17070	17000	313
696	20240927	091000	17351890	17080	17080	17080	17060	7
697	20240927	090900	17232360	17080	17080	17080	17080	4
698	20240927	090800	17164040	17090	17090	17090	17080	32
699	20240927	090700	16617170	17090	17090	17090	17090	29
700	20240927	090600	16121560	17090	17070	17100	17070	31
701	20240927	090500	15592140	17070	16980	17070	16920	51
702	20240927	090400	14727670	17070	16990	17070	16990	306
703	20240927	090300	9528650	16990	16980	16990	16980	4
704	20240927	090200	9460720	16990	16980	16990	16970	42
705	20240927	090100	8747560	16980	16910	16980	16910	22
706	20240927	090000	8375400	16920	16920	16920	16920	495