KissMeData/191420/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	203500	224234920	15970	15970	15970	15970	701
3	20240926	203400	224234920	15970	15970	15970	15970	0
4	20240926	203300	224234920	15970	15970	15970	15970	0
5	20240926	203200	224234920	15970	15970	15970	15970	0
6	20240926	203100	224234920	15970	15970	15970	15970	0
7	20240926	203000	224234920	15970	15970	15970	15970	0
8	20240926	202900	224234920	15970	15970	15970	15970	0
9	20240926	202800	224234920	15970	15970	15970	15970	0
10	20240926	202700	224234920	15970	15970	15970	15970	0
11	20240926	202600	224234920	15970	15970	15970	15970	0
12	20240926	202500	224234920	15970	15970	15970	15970	0
13	20240926	202400	224234920	15970	15970	15970	15970	0
14	20240926	202300	224234920	15970	15970	15970	15970	0
15	20240926	202200	224234920	15970	15970	15970	15970	0
16	20240926	202100	224234920	15970	15970	15970	15970	0
17	20240926	202000	224234920	15970	15970	15970	15970	0
18	20240926	201900	224234920	15970	15970	15970	15970	0
19	20240926	201800	224234920	15970	15970	15970	15970	0
20	20240926	201700	224234920	15970	15970	15970	15970	0
21	20240926	201600	224234920	15970	15970	15970	15970	0
22	20240926	201500	224234920	15970	15970	15970	15970	0
23	20240926	201400	224234920	15970	15970	15970	15970	0
24	20240926	201300	224234920	15970	15970	15970	15970	0
25	20240926	201200	224234920	15970	15970	15970	15970	0
26	20240926	201100	224234920	15970	15970	15970	15970	0
27	20240926	201000	224234920	15970	15970	15970	15970	0
28	20240926	200900	224234920	15970	15970	15970	15970	0
29	20240926	200800	224234920	15970	15970	15970	15970	0
30	20240926	200700	224234920	15970	15970	15970	15970	0
31	20240926	200600	224234920	15970	15970	15970	15970	0
32	20240926	200500	224234920	15970	15970	15970	15970	701
33	20240926	200400	224234920	15970	15970	15970	15970	0
34	20240926	200300	224234920	15970	15970	15970	15970	0
35	20240926	200200	224234920	15970	15970	15970	15970	0
36	20240926	200100	224234920	15970	15970	15970	15970	0
37	20240926	200000	224234920	15970	15970	15970	15970	0
38	20240926	195900	224234920	15970	15970	15970	15970	0
39	20240926	195800	224234920	15970	15970	15970	15970	0
40	20240926	195700	224234920	15970	15970	15970	15970	0
41	20240926	195600	224234920	15970	15970	15970	15970	0
42	20240926	195500	224234920	15970	15970	15970	15970	0
43	20240926	195400	224234920	15970	15970	15970	15970	0
44	20240926	195300	224234920	15970	15970	15970	15970	0
45	20240926	195200	224234920	15970	15970	15970	15970	0
46	20240926	195100	224234920	15970	15970	15970	15970	0
47	20240926	195000	224234920	15970	15970	15970	15970	0
48	20240926	194900	224234920	15970	15970	15970	15970	0
49	20240926	194800	224234920	15970	15970	15970	15970	0
50	20240926	194700	224234920	15970	15970	15970	15970	0
51	20240926	194600	224234920	15970	15970	15970	15970	0
52	20240926	194500	224234920	15970	15970	15970	15970	0
53	20240926	194400	224234920	15970	15970	15970	15970	0
54	20240926	194300	224234920	15970	15970	15970	15970	0
55	20240926	194200	224234920	15970	15970	15970	15970	0
56	20240926	194100	224234920	15970	15970	15970	15970	0
57	20240926	194000	224234920	15970	15970	15970	15970	0
58	20240926	193900	224234920	15970	15970	15970	15970	0
59	20240926	193800	224234920	15970	15970	15970	15970	0
60	20240926	193700	224234920	15970	15970	15970	15970	0
61	20240926	193600	224234920	15970	15970	15970	15970	0
62	20240926	193500	224234920	15970	15970	15970	15970	701
63	20240926	193400	224234920	15970	15970	15970	15970	0
64	20240926	193300	224234920	15970	15970	15970	15970	0
65	20240926	193200	224234920	15970	15970	15970	15970	0
66	20240926	193100	224234920	15970	15970	15970	15970	0
67	20240926	193000	224234920	15970	15970	15970	15970	0
68	20240926	192900	224234920	15970	15970	15970	15970	0
69	20240926	192800	224234920	15970	15970	15970	15970	0
70	20240926	192700	224234920	15970	15970	15970	15970	0
71	20240926	192600	224234920	15970	15970	15970	15970	0
72	20240926	192500	224234920	15970	15970	15970	15970	0
73	20240926	192400	224234920	15970	15970	15970	15970	0
74	20240926	192300	224234920	15970	15970	15970	15970	0
75	20240926	192200	224234920	15970	15970	15970	15970	0
76	20240926	192100	224234920	15970	15970	15970	15970	0
77	20240926	192000	224234920	15970	15970	15970	15970	0
78	20240926	191900	224234920	15970	15970	15970	15970	0
79	20240926	191800	224234920	15970	15970	15970	15970	0
80	20240926	191700	224234920	15970	15970	15970	15970	0
81	20240926	191600	224234920	15970	15970	15970	15970	0
82	20240926	191500	224234920	15970	15970	15970	15970	0
83	20240926	191400	224234920	15970	15970	15970	15970	0
84	20240926	191300	224234920	15970	15970	15970	15970	0
85	20240926	191200	224234920	15970	15970	15970	15970	0
86	20240926	191100	224234920	15970	15970	15970	15970	0
87	20240926	191000	224234920	15970	15970	15970	15970	0
88	20240926	190900	224234920	15970	15970	15970	15970	0
89	20240926	190800	224234920	15970	15970	15970	15970	0
90	20240926	190700	224234920	15970	15970	15970	15970	0
91	20240926	190600	224234920	15970	15970	15970	15970	0
92	20240926	190500	224234920	15970	15970	15970	15970	701
93	20240926	190400	224234920	15970	15970	15970	15970	0
94	20240926	190300	224234920	15970	15970	15970	15970	0
95	20240926	190200	224234920	15970	15970	15970	15970	0
96	20240926	190100	224234920	15970	15970	15970	15970	0
97	20240926	190000	224234920	15970	15970	15970	15970	0
98	20240926	185900	224234920	15970	15970	15970	15970	0
99	20240926	185800	224234920	15970	15970	15970	15970	0
100	20240926	185700	224234920	15970	15970	15970	15970	0
101	20240926	185600	224234920	15970	15970	15970	15970	0
102	20240926	185500	224234920	15970	15970	15970	15970	0
103	20240926	185400	224234920	15970	15970	15970	15970	0
104	20240926	185300	224234920	15970	15970	15970	15970	0
105	20240926	185200	224234920	15970	15970	15970	15970	0
106	20240926	185100	224234920	15970	15970	15970	15970	0
107	20240926	185000	224234920	15970	15970	15970	15970	0
108	20240926	184900	224234920	15970	15970	15970	15970	0
109	20240926	184800	224234920	15970	15970	15970	15970	0
110	20240926	184700	224234920	15970	15970	15970	15970	0
111	20240926	184600	224234920	15970	15970	15970	15970	0
112	20240926	184500	224234920	15970	15970	15970	15970	0
113	20240926	184400	224234920	15970	15970	15970	15970	0
114	20240926	184300	224234920	15970	15970	15970	15970	0
115	20240926	184200	224234920	15970	15970	15970	15970	0
116	20240926	184100	224234920	15970	15970	15970	15970	0
117	20240926	184000	224234920	15970	15970	15970	15970	0
118	20240926	183900	224234920	15970	15970	15970	15970	0
119	20240926	183800	224234920	15970	15970	15970	15970	0
120	20240926	183700	224234920	15970	15970	15970	15970	0
121	20240926	183600	224234920	15970	15970	15970	15970	0
122	20240926	183500	224234920	15970	15970	15970	15970	701
123	20240926	183400	224234920	15970	15970	15970	15970	0
124	20240926	183300	224234920	15970	15970	15970	15970	0
125	20240926	183200	224234920	15970	15970	15970	15970	0
126	20240926	183100	224234920	15970	15970	15970	15970	0
127	20240926	183000	224234920	15970	15970	15970	15970	0
128	20240926	182900	224234920	15970	15970	15970	15970	0
129	20240926	182800	224234920	15970	15970	15970	15970	0
130	20240926	182700	224234920	15970	15970	15970	15970	0
131	20240926	182600	224234920	15970	15970	15970	15970	0
132	20240926	182500	224234920	15970	15970	15970	15970	0
133	20240926	182400	224234920	15970	15970	15970	15970	0
134	20240926	182300	224234920	15970	15970	15970	15970	0
135	20240926	182200	224234920	15970	15970	15970	15970	0
136	20240926	182100	224234920	15970	15970	15970	15970	0
137	20240926	182000	224234920	15970	15970	15970	15970	0
138	20240926	181900	224234920	15970	15970	15970	15970	0
139	20240926	181800	224234920	15970	15970	15970	15970	0
140	20240926	181700	224234920	15970	15970	15970	15970	0
141	20240926	181600	224234920	15970	15970	15970	15970	0
142	20240926	181500	224234920	15970	15970	15970	15970	0
143	20240926	181400	224234920	15970	15970	15970	15970	0
144	20240926	181300	224234920	15970	15970	15970	15970	0
145	20240926	181200	224234920	15970	15970	15970	15970	0
146	20240926	181100	224234920	15970	15970	15970	15970	0
147	20240926	181000	224234920	15970	15970	15970	15970	0
148	20240926	180900	224234920	15970	15970	15970	15970	0
149	20240926	180800	224234920	15970	15970	15970	15970	0
150	20240926	180700	224234920	15970	15970	15970	15970	0
151	20240926	180600	224234920	15970	15970	15970	15970	0
152	20240926	180500	224234920	15970	15970	15970	15970	701
153	20240926	180400	224234920	15970	15970	15970	15970	0
154	20240926	180300	224234920	15970	15970	15970	15970	0
155	20240926	180200	224234920	15970	15970	15970	15970	0
156	20240926	180100	224234920	15970	15970	15970	15970	0
157	20240926	180000	224234920	15970	15970	15970	15970	0
158	20240926	175900	224234920	15970	15970	15970	15970	0
159	20240926	175800	224234920	15970	15970	15970	15970	0
160	20240926	175700	224234920	15970	15970	15970	15970	0
161	20240926	175600	224234920	15970	15970	15970	15970	0
162	20240926	175500	224234920	15970	15970	15970	15970	0
163	20240926	175400	224234920	15970	15970	15970	15970	0
164	20240926	175300	224234920	15970	15970	15970	15970	0
165	20240926	175200	224234920	15970	15970	15970	15970	0
166	20240926	175100	224234920	15970	15970	15970	15970	0
167	20240926	175000	224234920	15970	15970	15970	15970	0
168	20240926	174900	224234920	15970	15970	15970	15970	0
169	20240926	174800	224234920	15970	15970	15970	15970	0
170	20240926	174700	224234920	15970	15970	15970	15970	0
171	20240926	174600	224234920	15970	15970	15970	15970	0
172	20240926	174500	224234920	15970	15970	15970	15970	0
173	20240926	174400	224234920	15970	15970	15970	15970	0
174	20240926	174300	224234920	15970	15970	15970	15970	0
175	20240926	174200	224234920	15970	15970	15970	15970	0
176	20240926	174100	224234920	15970	15970	15970	15970	0
177	20240926	174000	224234920	15970	15970	15970	15970	0
178	20240926	173900	224234920	15970	15970	15970	15970	0
179	20240926	173800	224234920	15970	15970	15970	15970	0
180	20240926	173700	224234920	15970	15970	15970	15970	0
181	20240926	173600	224234920	15970	15970	15970	15970	0
182	20240926	173500	224234920	15970	15970	15970	15970	701
183	20240926	173400	224234920	15970	15970	15970	15970	0
184	20240926	173300	224234920	15970	15970	15970	15970	0
185	20240926	173200	224234920	15970	15970	15970	15970	0
186	20240926	173100	224234920	15970	15970	15970	15970	0
187	20240926	173000	224234920	15970	15970	15970	15970	0
188	20240926	172900	224234920	15970	15970	15970	15970	0
189	20240926	172800	224234920	15970	15970	15970	15970	0
190	20240926	172700	224234920	15970	15970	15970	15970	0
191	20240926	172600	224234920	15970	15970	15970	15970	0
192	20240926	172500	224234920	15970	15970	15970	15970	0
193	20240926	172400	224234920	15970	15970	15970	15970	0
194	20240926	172300	224234920	15970	15970	15970	15970	0
195	20240926	172200	224234920	15970	15970	15970	15970	0
196	20240926	172100	224234920	15970	15970	15970	15970	0
197	20240926	172000	224234920	15970	15970	15970	15970	0
198	20240926	171900	224234920	15970	15970	15970	15970	0
199	20240926	171800	224234920	15970	15970	15970	15970	0
200	20240926	171700	224234920	15970	15970	15970	15970	0
201	20240926	171600	224234920	15970	15970	15970	15970	0
202	20240926	171500	224234920	15970	15970	15970	15970	0
203	20240926	171400	224234920	15970	15970	15970	15970	0
204	20240926	171300	224234920	15970	15970	15970	15970	0
205	20240926	171200	224234920	15970	15970	15970	15970	0
206	20240926	171100	224234920	15970	15970	15970	15970	0
207	20240926	171000	224234920	15970	15970	15970	15970	0
208	20240926	170900	224234920	15970	15970	15970	15970	0
209	20240926	170800	224234920	15970	15970	15970	15970	0
210	20240926	170700	224234920	15970	15970	15970	15970	0
211	20240926	170600	224234920	15970	15970	15970	15970	0
212	20240926	170500	224234920	15970	15970	15970	15970	701
213	20240926	170400	224234920	15970	15970	15970	15970	0
214	20240926	170300	224234920	15970	15970	15970	15970	0
215	20240926	170200	224234920	15970	15970	15970	15970	0
216	20240926	170100	224234920	15970	15970	15970	15970	0
217	20240926	170000	224234920	15970	15970	15970	15970	0
218	20240926	165900	224234920	15970	15970	15970	15970	0
219	20240926	165800	224234920	15970	15970	15970	15970	0
220	20240926	165700	224234920	15970	15970	15970	15970	0
221	20240926	165600	224234920	15970	15970	15970	15970	0
222	20240926	165500	224234920	15970	15970	15970	15970	0
223	20240926	165400	224234920	15970	15970	15970	15970	0
224	20240926	165300	224234920	15970	15970	15970	15970	0
225	20240926	165200	224234920	15970	15970	15970	15970	0
226	20240926	165100	224234920	15970	15970	15970	15970	0
227	20240926	165000	224234920	15970	15970	15970	15970	0
228	20240926	164900	224234920	15970	15970	15970	15970	0
229	20240926	164800	224234920	15970	15970	15970	15970	0
230	20240926	164700	224234920	15970	15970	15970	15970	0
231	20240926	164600	224234920	15970	15970	15970	15970	0
232	20240926	164500	224234920	15970	15970	15970	15970	0
233	20240926	164400	224234920	15970	15970	15970	15970	0
234	20240926	164300	224234920	15970	15970	15970	15970	0
235	20240926	164200	224234920	15970	15970	15970	15970	0
236	20240926	164100	224234920	15970	15970	15970	15970	0
237	20240926	164000	224234920	15970	15970	15970	15970	0
238	20240926	163900	224234920	15970	15970	15970	15970	0
239	20240926	163800	224234920	15970	15970	15970	15970	0
240	20240926	163700	224234920	15970	15970	15970	15970	0
241	20240926	163600	224234920	15970	15970	15970	15970	0
242	20240926	163500	224234920	15970	15970	15970	15970	701
243	20240926	163400	224234920	15970	15970	15970	15970	0
244	20240926	163300	224234920	15970	15970	15970	15970	0
245	20240926	163200	224234920	15970	15970	15970	15970	0
246	20240926	163100	224234920	15970	15970	15970	15970	0
247	20240926	163000	224234920	15970	15970	15970	15970	0
248	20240926	162900	224234920	15970	15970	15970	15970	0
249	20240926	162800	224234920	15970	15970	15970	15970	0
250	20240926	162700	224234920	15970	15970	15970	15970	0
251	20240926	162600	224234920	15970	15970	15970	15970	0
252	20240926	162500	224234920	15970	15970	15970	15970	0
253	20240926	162400	224234920	15970	15970	15970	15970	0
254	20240926	162300	224234920	15970	15970	15970	15970	0
255	20240926	162200	224234920	15970	15970	15970	15970	0
256	20240926	162100	224234920	15970	15970	15970	15970	0
257	20240926	162000	224234920	15970	15970	15970	15970	0
258	20240926	161900	224234920	15970	15970	15970	15970	0
259	20240926	161800	224234920	15970	15970	15970	15970	0
260	20240926	161700	224234920	15970	15970	15970	15970	0
261	20240926	161600	224234920	15970	15970	15970	15970	0
262	20240926	161500	224234920	15970	15970	15970	15970	0
263	20240926	161400	224234920	15970	15970	15970	15970	0
264	20240926	161300	224234920	15970	15970	15970	15970	0
265	20240926	161200	224234920	15970	15970	15970	15970	0
266	20240926	161100	224234920	15970	15970	15970	15970	0
267	20240926	161000	224234920	15970	15970	15970	15970	0
268	20240926	160900	224234920	15970	15970	15970	15970	0
269	20240926	160800	224234920	15970	15970	15970	15970	0
270	20240926	160700	224234920	15970	15970	15970	15970	0
271	20240926	160600	224234920	15970	15970	15970	15970	0
272	20240926	160500	224234920	15970	15970	15970	15970	701
273	20240926	160400	224234920	15970	15970	15970	15970	0
274	20240926	160300	224234920	15970	15970	15970	15970	0
275	20240926	160200	224234920	15970	15970	15970	15970	0
276	20240926	160100	224234920	15970	15970	15970	15970	0
277	20240926	160000	224234920	15970	15970	15970	15970	0
278	20240926	155900	224234920	15970	15970	15970	15970	0
279	20240926	155800	224234920	15970	15970	15970	15970	0
280	20240926	155700	224234920	15970	15970	15970	15970	0
281	20240926	155600	224234920	15970	15970	15970	15970	0
282	20240926	155500	224234920	15970	15970	15970	15970	0
283	20240926	155400	224234920	15970	15970	15970	15970	0
284	20240926	155300	224234920	15970	15970	15970	15970	0
285	20240926	155200	224234920	15970	15970	15970	15970	0
286	20240926	155100	224234920	15970	15970	15970	15970	0
287	20240926	155000	224234920	15970	15970	15970	15970	0
288	20240926	154900	224234920	15970	15970	15970	15970	0
289	20240926	154800	224234920	15970	15970	15970	15970	0
290	20240926	154700	224234920	15970	15970	15970	15970	0
291	20240926	154600	224234920	15970	15970	15970	15970	0
292	20240926	154500	224234920	15970	15970	15970	15970	0
293	20240926	154400	224234920	15970	15970	15970	15970	0
294	20240926	154300	224234920	15970	15970	15970	15970	0
295	20240926	154200	224234920	15970	15970	15970	15970	0
296	20240926	154100	224234920	15970	15970	15970	15970	0
297	20240926	154000	224234920	15970	15970	15970	15970	0
298	20240926	153900	224234920	15970	15970	15970	15970	0
299	20240926	153800	224234920	15970	15970	15970	15970	0
300	20240926	153700	224234920	15970	15970	15970	15970	0
301	20240926	153600	224234920	15970	15970	15970	15970	0
302	20240926	153500	224234920	15970	15970	15970	15970	701
303	20240926	153400	224234920	15970	15970	15970	15970	0
304	20240926	153300	224234920	15970	15970	15970	15970	0
305	20240926	153200	224234920	15970	15970	15970	15970	0
306	20240926	153100	224234920	15970	15970	15970	15970	0
307	20240926	153000	224234920	15970	15970	15970	15970	701
308	20240926	152900	213039950	15970	15970	15970	15970	0
309	20240926	152800	213039950	15970	15970	15970	15970	0
310	20240926	152700	213039950	15970	15970	15970	15970	0
311	20240926	152600	213039950	15970	15970	15970	15970	0
312	20240926	152500	213039950	15970	15970	15970	15970	0
313	20240926	152400	213039950	15970	15970	15970	15970	0
314	20240926	152300	213039950	15970	15970	15970	15970	0
315	20240926	152200	213039950	15970	15970	15970	15970	0
316	20240926	152100	213039950	15970	15970	15970	15970	0
317	20240926	152000	213039950	15970	15970	15970	15970	0
318	20240926	151900	213039950	15970	15880	15970	15840	950
319	20240926	151800	197927990	15880	15860	15880	15850	234
320	20240926	151700	194215780	15850	15850	15860	15850	842
321	20240926	151600	180869680	15860	15850	15860	15850	91
322	20240926	151500	179427290	15810	15810	15810	15810	2
323	20240926	151400	179395670	15850	15850	15850	15850	0
324	20240926	151300	179395670	15850	15850	15850	15850	0
325	20240926	151200	179395670	15850	15850	15850	15850	0
326	20240926	151100	179395670	15850	15850	15850	15850	0
327	20240926	151000	179395670	15850	15830	15850	15800	240
328	20240926	150900	175602430	15850	15850	15850	15850	0
329	20240926	150800	175602430	15850	15850	15850	15850	0
330	20240926	150700	175602430	15850	15850	15850	15850	0
331	20240926	150600	175602430	15850	15850	15850	15850	0
332	20240926	150500	175602430	15850	15850	15850	15850	0
333	20240926	150400	175602430	15850	15850	15850	15850	1
334	20240926	150300	175586580	15820	15820	15820	15820	90
335	20240926	150200	174162780	15850	15850	15850	15850	1
336	20240926	150100	174146930	15860	15860	15860	15860	0
337	20240926	150000	174146930	15860	15860	15860	15860	0
338	20240926	145900	174146930	15860	15860	15860	15860	0
339	20240926	145800	174146930	15860	15860	15860	15860	0
340	20240926	145700	174146930	15860	15860	15860	15860	2
341	20240926	145600	174115210	15860	15830	15860	15830	59
342	20240926	145500	173181010	15830	15830	15830	15830	0
343	20240926	145400	173181010	15830	15830	15830	15830	0
344	20240926	145300	173181010	15830	15830	15830	15830	0
345	20240926	145200	173181010	15830	15830	15830	15830	0
346	20240926	145100	173181010	15830	15830	15830	15830	2
347	20240926	145000	173149350	15830	15830	15830	15830	0
348	20240926	144900	173149350	15830	15830	15830	15830	0
349	20240926	144800	173149350	15830	15830	15830	15830	0
350	20240926	144700	173149350	15830	15830	15830	15830	0
351	20240926	144600	173149350	15830	15830	15830	15830	0
352	20240926	144500	173149350	15830	15830	15830	15830	0
353	20240926	144400	173149350	15830	15830	15830	15830	0
354	20240926	144300	173149350	15830	15830	15830	15830	1
355	20240926	144200	173133520	15790	15790	15790	15790	0
356	20240926	144100	173133520	15790	15790	15790	15790	70
357	20240926	144000	172028220	15830	15830	15830	15830	0
358	20240926	143900	172028220	15830	15830	15830	15830	0
359	20240926	143800	172028220	15830	15830	15830	15830	1
360	20240926	143700	172012390	15790	15790	15790	15790	0
361	20240926	143600	172012390	15790	15790	15790	15790	0
362	20240926	143500	172012390	15790	15790	15790	15790	0
363	20240926	143400	172012390	15790	15790	15790	15790	0
364	20240926	143300	172012390	15790	15790	15790	15790	0
365	20240926	143200	172012390	15790	15800	15800	15790	62
366	20240926	143100	171033390	15800	15800	15800	15800	0
367	20240926	143000	171033390	15800	15800	15800	15800	0
368	20240926	142900	171033390	15800	15800	15800	15800	0
369	20240926	142800	171033390	15800	15800	15800	15800	0
370	20240926	142700	171033390	15800	15800	15800	15800	0
371	20240926	142600	171033390	15800	15800	15800	15800	0
372	20240926	142500	171033390	15800	15800	15800	15800	0
373	20240926	142400	171033390	15800	15800	15800	15800	0
374	20240926	142300	171033390	15800	15800	15800	15800	0
375	20240926	142200	171033390	15800	15800	15800	15800	1
376	20240926	142100	171017590	15810	15810	15810	15810	2
377	20240926	142000	170985970	15810	15810	15810	15810	0
378	20240926	141900	170985970	15810	15810	15810	15810	0
379	20240926	141800	170985970	15810	15810	15810	15810	3
380	20240926	141700	170938540	15790	15790	15790	15790	0
381	20240926	141600	170938540	15790	15790	15790	15790	0
382	20240926	141500	170938540	15790	15790	15790	15790	50
383	20240926	141400	170149040	15820	15820	15820	15820	0
384	20240926	141300	170149040	15820	15790	15820	15790	11
385	20240926	141200	169975050	15790	15790	15790	15790	0
386	20240926	141100	169975050	15790	15800	15800	15790	140
387	20240926	141000	167764050	15880	15880	15880	15880	0
388	20240926	140900	167764050	15880	15880	15880	15880	0
389	20240926	140800	167764050	15880	15880	15880	15880	0
390	20240926	140700	167764050	15880	15880	15880	15880	0
391	20240926	140600	167764050	15880	15880	15880	15880	0
392	20240926	140500	167764050	15880	15880	15880	15880	0
393	20240926	140400	167764050	15880	15880	15880	15880	0
394	20240926	140300	167764050	15880	15880	15880	15880	0
395	20240926	140200	167764050	15880	15880	15880	15880	0
396	20240926	140100	167764050	15880	15880	15880	15880	0
397	20240926	140000	167764050	15880	15880	15880	15880	50
398	20240926	135900	166970050	15890	15890	15890	15890	0
399	20240926	135800	166970050	15890	15890	15890	15890	0
400	20240926	135700	166970050	15890	15890	15890	15890	0
401	20240926	135600	166970050	15890	15890	15890	15890	2
402	20240926	135500	166938270	15890	15890	15890	15890	0
403	20240926	135400	166938270	15890	15890	15890	15890	2
404	20240926	135300	166906490	15890	15890	15890	15890	2
405	20240926	135200	166874710	15890	15890	15890	15890	0
406	20240926	135100	166874710	15890	15890	15890	15890	0
407	20240926	135000	166874710	15890	15890	15890	15890	0
408	20240926	134900	166874710	15890	15890	15890	15890	0
409	20240926	134800	166874710	15890	15890	15890	15890	0
410	20240926	134700	166874710	15890	15890	15890	15890	0
411	20240926	134600	166874710	15890	15890	15890	15890	0
412	20240926	134500	166874710	15890	15890	15890	15890	0
413	20240926	134400	166874710	15890	15890	15890	15890	0
414	20240926	134300	166874710	15890	15890	15890	15890	2
415	20240926	134200	166842930	15880	15880	15880	15880	0
416	20240926	134100	166842930	15880	15880	15880	15880	2
417	20240926	134000	166811170	15880	15880	15880	15880	0
418	20240926	133900	166811170	15880	15880	15880	15880	0
419	20240926	133800	166811170	15880	15830	15880	15830	22
420	20240926	133700	166462860	15830	15830	15830	15830	0
421	20240926	133600	166462860	15830	15830	15830	15830	0
422	20240926	133500	166462860	15830	15830	15830	15830	300
423	20240926	133400	161713860	15790	15790	15790	15790	0
424	20240926	133300	161713860	15790	15790	15790	15790	0
425	20240926	133200	161713860	15790	15790	15790	15790	0
426	20240926	133100	161713860	15790	15790	15790	15790	0
427	20240926	133000	161713860	15790	15790	15790	15790	0
428	20240926	132900	161713860	15790	15790	15790	15790	0
429	20240926	132800	161713860	15790	15790	15790	15790	0
430	20240926	132700	161713860	15790	15790	15790	15790	0
431	20240926	132600	161713860	15790	15790	15790	15790	0
432	20240926	132500	161713860	15790	15790	15790	15790	0
433	20240926	132400	161713860	15790	15790	15790	15790	0
434	20240926	132300	161713860	15790	15790	15790	15790	0
435	20240926	132200	161713860	15790	15790	15790	15790	0
436	20240926	132100	161713860	15790	15790	15790	15790	0
437	20240926	132000	161713860	15790	15790	15790	15790	0
438	20240926	131900	161713860	15790	15790	15790	15790	0
439	20240926	131800	161713860	15790	15790	15790	15790	0
440	20240926	131700	161713860	15790	15790	15790	15790	0
441	20240926	131600	161713860	15790	15790	15790	15790	0
442	20240926	131500	161713860	15790	15790	15790	15790	0
443	20240926	131400	161713860	15790	15790	15790	15790	0
444	20240926	131300	161713860	15790	15790	15790	15790	0
445	20240926	131200	161713860	15790	15790	15790	15790	0
446	20240926	131100	161713860	15790	15790	15790	15790	0
447	20240926	131000	161713860	15790	15790	15790	15790	33
448	20240926	130900	161192790	15910	15910	15910	15910	0
449	20240926	130800	161192790	15910	15910	15910	15910	0
450	20240926	130700	161192790	15910	15820	15910	15790	213
451	20240926	130600	157824440	15810	15810	15810	15810	0
452	20240926	130500	157824440	15810	15810	15810	15810	1
453	20240926	130400	157808630	15810	15820	15820	15810	16
454	20240926	130300	157555660	15930	15930	15930	15930	0
455	20240926	130200	157555660	15930	15930	15930	15930	0
456	20240926	130100	157555660	15930	15930	15930	15930	0
457	20240926	130000	157555660	15930	15930	15930	15930	0
458	20240926	125900	157555660	15930	15930	15930	15930	1
459	20240926	125800	157539730	15820	15820	15820	15820	50
460	20240926	125700	156748730	15930	15930	15930	15930	1
461	20240926	125600	156732800	15810	15810	15810	15810	0
462	20240926	125500	156732800	15810	15810	15810	15810	0
463	20240926	125400	156732800	15810	15810	15810	15810	0
464	20240926	125300	156732800	15810	15810	15810	15810	0
465	20240926	125200	156732800	15810	15810	15810	15810	0
466	20240926	125100	156732800	15810	15810	15810	15810	0
467	20240926	125000	156732800	15810	15810	15810	15810	0
468	20240926	124900	156732800	15810	15810	15810	15810	0
469	20240926	124800	156732800	15810	15810	15810	15810	0
470	20240926	124700	156732800	15810	15810	15810	15810	0
471	20240926	124600	156732800	15810	15810	15810	15810	0
472	20240926	124500	156732800	15810	15810	15810	15810	0
473	20240926	124400	156732800	15810	15810	15810	15810	40
474	20240926	124300	156100400	15930	15930	15930	15930	0
475	20240926	124200	156100400	15930	15930	15930	15930	0
476	20240926	124100	156100400	15930	15930	15930	15930	0
477	20240926	124000	156100400	15930	15900	15930	15900	188
478	20240926	123900	153106370	15900	15900	15900	15900	0
479	20240926	123800	153106370	15900	15900	15900	15900	0
480	20240926	123700	153106370	15900	15900	15900	15900	0
481	20240926	123600	153106370	15900	15900	15900	15900	0
482	20240926	123500	153106370	15900	15900	15900	15900	0
483	20240926	123400	153106370	15900	15900	15900	15900	0
484	20240926	123300	153106370	15900	15900	15900	15900	0
485	20240926	123200	153106370	15900	15900	15900	15900	0
486	20240926	123100	153106370	15900	15900	15900	15900	0
487	20240926	123000	153106370	15900	15900	15900	15900	0
488	20240926	122900	153106370	15900	15900	15900	15900	0
489	20240926	122800	153106370	15900	15900	15900	15900	0
490	20240926	122700	153106370	15900	15900	15900	15900	0
491	20240926	122600	153106370	15900	15900	15900	15900	0
492	20240926	122500	153106370	15900	15900	15900	15900	0
493	20240926	122400	153106370	15900	15900	15900	15900	0
494	20240926	122300	153106370	15900	15900	15900	15900	1
495	20240926	122200	153090470	15900	15900	15900	15900	0
496	20240926	122100	153090470	15900	15900	15900	15900	0
497	20240926	122000	153090470	15900	15900	15900	15900	0
498	20240926	121900	153090470	15900	15900	15900	15900	0
499	20240926	121800	153090470	15900	15900	15900	15900	0
500	20240926	121700	153090470	15900	15900	15900	15900	0
501	20240926	121600	153090470	15900	15900	15900	15900	0
502	20240926	121500	153090470	15900	15900	15900	15900	1
503	20240926	121400	153074570	15800	15800	15800	15800	0
504	20240926	121300	153074570	15800	15800	15800	15800	0
505	20240926	121200	153074570	15800	15800	15800	15800	0
506	20240926	121100	153074570	15800	15800	15800	15800	0
507	20240926	121000	153074570	15800	15800	15800	15800	0
508	20240926	120900	153074570	15800	15800	15800	15800	0
509	20240926	120800	153074570	15800	15800	15800	15800	0
510	20240926	120700	153074570	15800	15800	15800	15800	0
511	20240926	120600	153074570	15800	15800	15800	15800	0
512	20240926	120500	153074570	15800	15800	15800	15800	0
513	20240926	120400	153074570	15800	15800	15800	15800	0
514	20240926	120300	153074570	15800	15800	15800	15800	0
515	20240926	120200	153074570	15800	15800	15800	15800	0
516	20240926	120100	153074570	15800	15800	15800	15800	0
517	20240926	120000	153074570	15800	15800	15800	15800	0
518	20240926	115900	153074570	15800	15800	15800	15800	0
519	20240926	115800	153074570	15800	15800	15800	15800	0
520	20240926	115700	153074570	15800	15800	15800	15800	0
521	20240926	115600	153074570	15800	15800	15800	15800	0
522	20240926	115500	153074570	15800	15800	15800	15800	0
523	20240926	115400	153074570	15800	15800	15800	15800	0
524	20240926	115300	153074570	15800	15800	15800	15800	0
525	20240926	115200	153074570	15800	15800	15800	15800	0
526	20240926	115100	153074570	15800	15800	15800	15800	0
527	20240926	115000	153074570	15800	15800	15800	15800	0
528	20240926	114900	153074570	15800	15800	15800	15800	0
529	20240926	114800	153074570	15800	15800	15800	15800	0
530	20240926	114700	153074570	15800	15800	15800	15800	34
531	20240926	114600	152537370	15800	15850	15850	15800	134
532	20240926	114500	150420120	15850	15850	15850	15850	0
533	20240926	114400	150420120	15850	15850	15850	15850	0
534	20240926	114300	150420120	15850	15850	15850	15850	0
535	20240926	114200	150420120	15850	15850	15850	15850	0
536	20240926	114100	150420120	15850	15850	15850	15850	0
537	20240926	114000	150420120	15850	15850	15850	15850	0
538	20240926	113900	150420120	15850	15850	15850	15850	0
539	20240926	113800	150420120	15850	15850	15850	15850	0
540	20240926	113700	150420120	15850	15850	15850	15850	0
541	20240926	113600	150420120	15850	15850	15850	15850	0
542	20240926	113500	150420120	15850	15850	15850	15850	0
543	20240926	113400	150420120	15850	15850	15850	15850	0
544	20240926	113300	150420120	15850	15850	15850	15850	0
545	20240926	113200	150420120	15850	15850	15850	15850	0
546	20240926	113100	150420120	15850	15850	15850	15850	0
547	20240926	113000	150420120	15850	15850	15850	15850	0
548	20240926	112900	150420120	15850	15850	15850	15850	0
549	20240926	112800	150420120	15850	15850	15850	15850	0
550	20240926	112700	150420120	15850	15850	15850	15850	0
551	20240926	112600	150420120	15850	15850	15850	15850	0
552	20240926	112500	150420120	15850	15850	15850	15850	0
553	20240926	112400	150420120	15850	15850	15850	15850	0
554	20240926	112300	150420120	15850	15850	15850	15850	0
555	20240926	112200	150420120	15850	15850	15850	15850	0
556	20240926	112100	150420120	15850	15850	15850	15850	0
557	20240926	112000	150420120	15850	15850	15850	15850	0
558	20240926	111900	150420120	15850	15850	15850	15850	0
559	20240926	111800	150420120	15850	15850	15850	15850	0
560	20240926	111700	150420120	15850	15850	15850	15850	0
561	20240926	111600	150420120	15850	15850	15850	15850	0
562	20240926	111500	150420120	15850	15850	15850	15850	0
563	20240926	111400	150420120	15850	15850	15850	15850	0
564	20240926	111300	150420120	15850	15850	15850	15850	0
565	20240926	111200	150420120	15850	15850	15850	15850	0
566	20240926	111100	150420120	15850	15850	15850	15850	0
567	20240926	111000	150420120	15850	15850	15850	15850	0
568	20240926	110900	150420120	15850	15850	15850	15850	0
569	20240926	110800	150420120	15850	15850	15850	15850	0
570	20240926	110700	150420120	15850	15850	15850	15850	0
571	20240926	110600	150420120	15850	15850	15850	15850	0
572	20240926	110500	150420120	15850	15850	15850	15850	0
573	20240926	110400	150420120	15850	15850	15850	15850	10
574	20240926	110300	150261620	15810	15810	15810	15810	0
575	20240926	110200	150261620	15810	15820	15890	15810	176
576	20240926	110100	147475180	15830	15830	15830	15830	6
577	20240926	110000	147380200	15880	15880	15880	15880	17
578	20240926	105900	147110240	15860	15860	15860	15860	0
579	20240926	105800	147110240	15860	15860	15860	15860	0
580	20240926	105700	147110240	15860	15860	15860	15860	0
581	20240926	105600	147110240	15860	15860	15860	15860	0
582	20240926	105500	147110240	15860	15860	15860	15860	0
583	20240926	105400	147110240	15860	15860	15860	15860	0
584	20240926	105300	147110240	15860	15860	15860	15860	0
585	20240926	105200	147110240	15860	15860	15860	15860	0
586	20240926	105100	147110240	15860	15860	15860	15860	0
587	20240926	105000	147110240	15860	15860	15860	15860	0
588	20240926	104900	147110240	15860	15860	15860	15860	0
589	20240926	104800	147110240	15860	15860	15860	15860	18
590	20240926	104700	146824760	15880	15880	15880	15880	0
591	20240926	104600	146824760	15880	15880	15880	15880	0
592	20240926	104500	146824760	15880	15880	15880	15880	0
593	20240926	104400	146824760	15880	15880	15880	15880	0
594	20240926	104300	146824760	15880	15880	15880	15880	0
595	20240926	104200	146824760	15880	15880	15880	15880	0
596	20240926	104100	146824760	15880	15880	15880	15880	0
597	20240926	104000	146824760	15880	15880	15880	15880	200
598	20240926	103900	143648760	15860	15860	15860	15860	0
599	20240926	103800	143648760	15860	15860	15860	15860	0
600	20240926	103700	143648760	15860	15860	15860	15860	0
601	20240926	103600	143648760	15860	15860	15860	15860	0
602	20240926	103500	143648760	15860	15860	15860	15860	0
603	20240926	103400	143648760	15860	15860	15860	15860	0
604	20240926	103300	143648760	15860	15860	15860	15860	0
605	20240926	103200	143648760	15860	15860	15860	15860	0
606	20240926	103100	143648760	15860	15860	15860	15860	0
607	20240926	103000	143648760	15860	15860	15860	15860	20
608	20240926	102900	143331560	15880	15880	15880	15880	0
609	20240926	102800	143331560	15880	15880	15880	15880	0
610	20240926	102700	143331560	15880	15880	15880	15880	0
611	20240926	102600	143331560	15880	15880	15880	15880	0
612	20240926	102500	143331560	15880	15880	15880	15880	10
613	20240926	102400	143172760	15860	15860	15860	15860	0
614	20240926	102300	143172760	15860	15860	15860	15860	0
615	20240926	102200	143172760	15860	15860	15860	15860	8
616	20240926	102100	143045880	15810	15810	15810	15810	0
617	20240926	102000	143045880	15810	15810	15810	15810	0
618	20240926	101900	143045880	15810	15810	15810	15810	0
619	20240926	101800	143045880	15810	15810	15810	15810	0
620	20240926	101700	143045880	15810	15810	15810	15810	107
621	20240926	101600	141354210	15850	15850	15850	15850	0
622	20240926	101500	141354210	15850	15850	15850	15850	0
623	20240926	101400	141354210	15850	15840	15850	15840	15
624	20240926	101300	141116500	15850	15850	15850	15850	0
625	20240926	101200	141116500	15850	15850	15850	15850	0
626	20240926	101100	141116500	15850	15850	15850	15850	0
627	20240926	101000	141116500	15850	15850	15850	15850	0
628	20240926	100900	141116500	15850	15850	15850	15850	0
629	20240926	100800	141116500	15850	15850	15850	15850	0
630	20240926	100700	141116500	15850	15850	15850	15850	0
631	20240926	100600	141116500	15850	15850	15850	15850	0
632	20240926	100500	141116500	15850	15850	15850	15850	0
633	20240926	100400	141116500	15850	15850	15850	15850	0
634	20240926	100300	141116500	15850	15850	15850	15850	0
635	20240926	100200	141116500	15850	15850	15850	15850	0
636	20240926	100100	141116500	15850	15850	15850	15850	0
637	20240926	100000	141116500	15850	15850	15850	15850	1
638	20240926	095900	141100650	15870	15870	15870	15870	0
639	20240926	095800	141100650	15870	15870	15870	15870	0
640	20240926	095700	141100650	15870	15870	15870	15870	1
641	20240926	095600	141084780	15800	15800	15800	15800	0
642	20240926	095500	141084780	15800	15800	15800	15800	0
643	20240926	095400	141084780	15800	15800	15800	15800	0
644	20240926	095300	141084780	15800	15800	15800	15800	0
645	20240926	095200	141084780	15800	15800	15800	15800	0
646	20240926	095100	141084780	15800	15800	15800	15800	0
647	20240926	095000	141084780	15800	15800	15800	15800	0
648	20240926	094900	141084780	15800	15800	15800	15800	0
649	20240926	094800	141084780	15800	15800	15800	15800	0
650	20240926	094700	141084780	15800	15800	15800	15800	0
651	20240926	094600	141084780	15800	15800	15800	15800	0
652	20240926	094500	141084780	15800	15800	15800	15800	816
653	20240926	094400	128191980	15800	15800	15800	15800	269
654	20240926	094300	123941780	15800	15830	15830	15800	915
655	20240926	094200	109480000	15960	15960	15960	15960	1
656	20240926	094100	109464040	15800	15800	15800	15800	0
657	20240926	094000	109464040	15800	15850	15850	15800	2000
658	20240926	093900	77862930	15830	15890	15890	15830	3000
659	20240926	093800	30359730	15970	15970	15970	15970	0
660	20240926	093700	30359730	15970	15970	15970	15970	0
661	20240926	093600	30359730	15970	15970	15970	15970	19
662	20240926	093500	30056300	16010	16010	16010	16010	0
663	20240926	093400	30056300	16010	16010	16010	16010	0
664	20240926	093300	30056300	16010	16020	16020	16010	219
665	20240926	093200	26548050	16010	16090	16100	16010	866
666	20240926	093100	12648130	16060	16070	16080	16060	92
667	20240926	093000	11169350	16060	16060	16060	16060	3
668	20240926	092900	11121170	15950	15950	15950	15950	1
669	20240926	092800	11105220	15950	15940	15950	15940	49
670	20240926	092700	10323980	15830	15830	15830	15830	0
671	20240926	092600	10323980	15830	15830	15830	15830	0
672	20240926	092500	10323980	15830	15830	15830	15830	0
673	20240926	092400	10323980	15830	15830	15830	15830	0
674	20240926	092300	10323980	15830	15830	15830	15830	0
675	20240926	092200	10323980	15830	15830	15830	15830	0
676	20240926	092100	10323980	15830	15830	15830	15830	0
677	20240926	092000	10323980	15830	15830	15830	15830	0
678	20240926	091900	10323980	15830	15830	15830	15830	0
679	20240926	091800	10323980	15830	15830	15830	15830	0
680	20240926	091700	10323980	15830	15830	15830	15830	0
681	20240926	091600	10323980	15830	15830	15830	15830	241
682	20240926	091500	6508950	15830	15830	15830	15830	0
683	20240926	091400	6508950	15830	15830	15830	15830	49
684	20240926	091300	5733280	15830	15790	15830	15790	180
685	20240926	091200	2888100	15750	15750	15750	15750	0
686	20240926	091100	2888100	15750	15750	15750	15750	0
687	20240926	091000	2888100	15750	15750	15750	15750	0
688	20240926	090900	2888100	15750	15750	15750	15750	0
689	20240926	090800	2888100	15750	15750	15750	15750	0
690	20240926	090700	2888100	15750	15750	15750	15750	0
691	20240926	090600	2888100	15750	15710	15750	15710	58
692	20240926	090500	1975400	15690	15690	15690	15690	1
693	20240926	090400	1959710	15630	15690	15690	15630	100
694	20240926	090300	395250	15790	15790	15790	15790	2
695	20240926	090200	363670	15800	15800	15800	15800	0
696	20240926	090100	363670	15800	15800	15800	15800	14
697	20240926	090000	142470	15830	15830	15830	15830	9