KissMeData/089600/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200100	119878680	15830	15830	15830	15830	344
3	20240926	200000	119878680	15830	15830	15830	15830	0
4	20240926	195900	119878680	15830	15830	15830	15830	0
5	20240926	195800	119878680	15830	15830	15830	15830	0
6	20240926	195700	119878680	15830	15830	15830	15830	0
7	20240926	195600	119878680	15830	15830	15830	15830	0
8	20240926	195500	119878680	15830	15830	15830	15830	0
9	20240926	195400	119878680	15830	15830	15830	15830	0
10	20240926	195300	119878680	15830	15830	15830	15830	0
11	20240926	195200	119878680	15830	15830	15830	15830	0
12	20240926	195100	119878680	15830	15830	15830	15830	0
13	20240926	195000	119878680	15830	15830	15830	15830	0
14	20240926	194900	119878680	15830	15830	15830	15830	0
15	20240926	194800	119878680	15830	15830	15830	15830	0
16	20240926	194700	119878680	15830	15830	15830	15830	0
17	20240926	194600	119878680	15830	15830	15830	15830	0
18	20240926	194500	119878680	15830	15830	15830	15830	0
19	20240926	194400	119878680	15830	15830	15830	15830	0
20	20240926	194300	119878680	15830	15830	15830	15830	0
21	20240926	194200	119878680	15830	15830	15830	15830	0
22	20240926	194100	119878680	15830	15830	15830	15830	0
23	20240926	194000	119878680	15830	15830	15830	15830	0
24	20240926	193900	119878680	15830	15830	15830	15830	0
25	20240926	193800	119878680	15830	15830	15830	15830	0
26	20240926	193700	119878680	15830	15830	15830	15830	0
27	20240926	193600	119878680	15830	15830	15830	15830	0
28	20240926	193500	119878680	15830	15830	15830	15830	0
29	20240926	193400	119878680	15830	15830	15830	15830	0
30	20240926	193300	119878680	15830	15830	15830	15830	0
31	20240926	193200	119878680	15830	15830	15830	15830	0
32	20240926	193100	119878680	15830	15830	15830	15830	344
33	20240926	193000	119878680	15830	15830	15830	15830	0
34	20240926	192900	119878680	15830	15830	15830	15830	0
35	20240926	192800	119878680	15830	15830	15830	15830	0
36	20240926	192700	119878680	15830	15830	15830	15830	0
37	20240926	192600	119878680	15830	15830	15830	15830	0
38	20240926	192500	119878680	15830	15830	15830	15830	0
39	20240926	192400	119878680	15830	15830	15830	15830	0
40	20240926	192300	119878680	15830	15830	15830	15830	0
41	20240926	192200	119878680	15830	15830	15830	15830	0
42	20240926	192100	119878680	15830	15830	15830	15830	0
43	20240926	192000	119878680	15830	15830	15830	15830	0
44	20240926	191900	119878680	15830	15830	15830	15830	0
45	20240926	191800	119878680	15830	15830	15830	15830	0
46	20240926	191700	119878680	15830	15830	15830	15830	0
47	20240926	191600	119878680	15830	15830	15830	15830	0
48	20240926	191500	119878680	15830	15830	15830	15830	0
49	20240926	191400	119878680	15830	15830	15830	15830	0
50	20240926	191300	119878680	15830	15830	15830	15830	0
51	20240926	191200	119878680	15830	15830	15830	15830	0
52	20240926	191100	119878680	15830	15830	15830	15830	0
53	20240926	191000	119878680	15830	15830	15830	15830	0
54	20240926	190900	119878680	15830	15830	15830	15830	0
55	20240926	190800	119878680	15830	15830	15830	15830	0
56	20240926	190700	119878680	15830	15830	15830	15830	0
57	20240926	190600	119878680	15830	15830	15830	15830	0
58	20240926	190500	119878680	15830	15830	15830	15830	0
59	20240926	190400	119878680	15830	15830	15830	15830	0
60	20240926	190300	119878680	15830	15830	15830	15830	0
61	20240926	190200	119878680	15830	15830	15830	15830	0
62	20240926	190100	119878680	15830	15830	15830	15830	344
63	20240926	190000	119878680	15830	15830	15830	15830	0
64	20240926	185900	119878680	15830	15830	15830	15830	0
65	20240926	185800	119878680	15830	15830	15830	15830	0
66	20240926	185700	119878680	15830	15830	15830	15830	0
67	20240926	185600	119878680	15830	15830	15830	15830	0
68	20240926	185500	119878680	15830	15830	15830	15830	0
69	20240926	185400	119878680	15830	15830	15830	15830	0
70	20240926	185300	119878680	15830	15830	15830	15830	0
71	20240926	185200	119878680	15830	15830	15830	15830	0
72	20240926	185100	119878680	15830	15830	15830	15830	0
73	20240926	185000	119878680	15830	15830	15830	15830	0
74	20240926	184900	119878680	15830	15830	15830	15830	0
75	20240926	184800	119878680	15830	15830	15830	15830	0
76	20240926	184700	119878680	15830	15830	15830	15830	0
77	20240926	184600	119878680	15830	15830	15830	15830	0
78	20240926	184500	119878680	15830	15830	15830	15830	0
79	20240926	184400	119878680	15830	15830	15830	15830	0
80	20240926	184300	119878680	15830	15830	15830	15830	0
81	20240926	184200	119878680	15830	15830	15830	15830	0
82	20240926	184100	119878680	15830	15830	15830	15830	0
83	20240926	184000	119878680	15830	15830	15830	15830	0
84	20240926	183900	119878680	15830	15830	15830	15830	0
85	20240926	183800	119878680	15830	15830	15830	15830	0
86	20240926	183700	119878680	15830	15830	15830	15830	0
87	20240926	183600	119878680	15830	15830	15830	15830	0
88	20240926	183500	119878680	15830	15830	15830	15830	0
89	20240926	183400	119878680	15830	15830	15830	15830	0
90	20240926	183300	119878680	15830	15830	15830	15830	0
91	20240926	183200	119878680	15830	15830	15830	15830	0
92	20240926	183100	119878680	15830	15830	15830	15830	344
93	20240926	183000	119878680	15830	15830	15830	15830	0
94	20240926	182900	119878680	15830	15830	15830	15830	0
95	20240926	182800	119878680	15830	15830	15830	15830	0
96	20240926	182700	119878680	15830	15830	15830	15830	0
97	20240926	182600	119878680	15830	15830	15830	15830	0
98	20240926	182500	119878680	15830	15830	15830	15830	0
99	20240926	182400	119878680	15830	15830	15830	15830	0
100	20240926	182300	119878680	15830	15830	15830	15830	0
101	20240926	182200	119878680	15830	15830	15830	15830	0
102	20240926	182100	119878680	15830	15830	15830	15830	0
103	20240926	182000	119878680	15830	15830	15830	15830	0
104	20240926	181900	119878680	15830	15830	15830	15830	0
105	20240926	181800	119878680	15830	15830	15830	15830	0
106	20240926	181700	119878680	15830	15830	15830	15830	0
107	20240926	181600	119878680	15830	15830	15830	15830	0
108	20240926	181500	119878680	15830	15830	15830	15830	0
109	20240926	181400	119878680	15830	15830	15830	15830	0
110	20240926	181300	119878680	15830	15830	15830	15830	0
111	20240926	181200	119878680	15830	15830	15830	15830	0
112	20240926	181100	119878680	15830	15830	15830	15830	0
113	20240926	181000	119878680	15830	15830	15830	15830	0
114	20240926	180900	119878680	15830	15830	15830	15830	0
115	20240926	180800	119878680	15830	15830	15830	15830	0
116	20240926	180700	119878680	15830	15830	15830	15830	0
117	20240926	180600	119878680	15830	15830	15830	15830	0
118	20240926	180500	119878680	15830	15830	15830	15830	0
119	20240926	180400	119878680	15830	15830	15830	15830	0
120	20240926	180300	119878680	15830	15830	15830	15830	0
121	20240926	180200	119878680	15830	15830	15830	15830	0
122	20240926	180100	119878680	15830	15830	15830	15830	344
123	20240926	180000	119878680	15830	15830	15830	15830	0
124	20240926	175900	119878680	15830	15830	15830	15830	0
125	20240926	175800	119878680	15830	15830	15830	15830	0
126	20240926	175700	119878680	15830	15830	15830	15830	0
127	20240926	175600	119878680	15830	15830	15830	15830	0
128	20240926	175500	119878680	15830	15830	15830	15830	0
129	20240926	175400	119878680	15830	15830	15830	15830	0
130	20240926	175300	119878680	15830	15830	15830	15830	0
131	20240926	175200	119878680	15830	15830	15830	15830	0
132	20240926	175100	119878680	15830	15830	15830	15830	0
133	20240926	175000	119878680	15830	15830	15830	15830	0
134	20240926	174900	119878680	15830	15830	15830	15830	0
135	20240926	174800	119878680	15830	15830	15830	15830	0
136	20240926	174700	119878680	15830	15830	15830	15830	0
137	20240926	174600	119878680	15830	15830	15830	15830	0
138	20240926	174500	119878680	15830	15830	15830	15830	0
139	20240926	174400	119878680	15830	15830	15830	15830	0
140	20240926	174300	119878680	15830	15830	15830	15830	0
141	20240926	174200	119878680	15830	15830	15830	15830	0
142	20240926	174100	119878680	15830	15830	15830	15830	0
143	20240926	174000	119878680	15830	15830	15830	15830	0
144	20240926	173900	119878680	15830	15830	15830	15830	0
145	20240926	173800	119878680	15830	15830	15830	15830	0
146	20240926	173700	119878680	15830	15830	15830	15830	0
147	20240926	173600	119878680	15830	15830	15830	15830	0
148	20240926	173500	119878680	15830	15830	15830	15830	0
149	20240926	173400	119878680	15830	15830	15830	15830	0
150	20240926	173300	119878680	15830	15830	15830	15830	0
151	20240926	173200	119878680	15830	15830	15830	15830	0
152	20240926	173100	119878680	15830	15830	15830	15830	344
153	20240926	173000	119878680	15830	15830	15830	15830	0
154	20240926	172900	119878680	15830	15830	15830	15830	0
155	20240926	172800	119878680	15830	15830	15830	15830	0
156	20240926	172700	119878680	15830	15830	15830	15830	0
157	20240926	172600	119878680	15830	15830	15830	15830	0
158	20240926	172500	119878680	15830	15830	15830	15830	0
159	20240926	172400	119878680	15830	15830	15830	15830	0
160	20240926	172300	119878680	15830	15830	15830	15830	0
161	20240926	172200	119878680	15830	15830	15830	15830	0
162	20240926	172100	119878680	15830	15830	15830	15830	0
163	20240926	172000	119878680	15830	15830	15830	15830	0
164	20240926	171900	119878680	15830	15830	15830	15830	0
165	20240926	171800	119878680	15830	15830	15830	15830	0
166	20240926	171700	119878680	15830	15830	15830	15830	0
167	20240926	171600	119878680	15830	15830	15830	15830	0
168	20240926	171500	119878680	15830	15830	15830	15830	0
169	20240926	171400	119878680	15830	15830	15830	15830	0
170	20240926	171300	119878680	15830	15830	15830	15830	0
171	20240926	171200	119878680	15830	15830	15830	15830	0
172	20240926	171100	119878680	15830	15830	15830	15830	0
173	20240926	171000	119878680	15830	15830	15830	15830	0
174	20240926	170900	119878680	15830	15830	15830	15830	0
175	20240926	170800	119878680	15830	15830	15830	15830	0
176	20240926	170700	119878680	15830	15830	15830	15830	0
177	20240926	170600	119878680	15830	15830	15830	15830	0
178	20240926	170500	119878680	15830	15830	15830	15830	0
179	20240926	170400	119878680	15830	15830	15830	15830	0
180	20240926	170300	119878680	15830	15830	15830	15830	0
181	20240926	170200	119878680	15830	15830	15830	15830	0
182	20240926	170100	119878680	15830	15830	15830	15830	344
183	20240926	170000	119878680	15830	15830	15830	15830	0
184	20240926	165900	119878680	15830	15830	15830	15830	0
185	20240926	165800	119878680	15830	15830	15830	15830	0
186	20240926	165700	119878680	15830	15830	15830	15830	0
187	20240926	165600	119878680	15830	15830	15830	15830	0
188	20240926	165500	119878680	15830	15830	15830	15830	0
189	20240926	165400	119878680	15830	15830	15830	15830	0
190	20240926	165300	119878680	15830	15830	15830	15830	0
191	20240926	165200	119878680	15830	15830	15830	15830	0
192	20240926	165100	119878680	15830	15830	15830	15830	0
193	20240926	165000	119878680	15830	15830	15830	15830	0
194	20240926	164900	119878680	15830	15830	15830	15830	0
195	20240926	164800	119878680	15830	15830	15830	15830	0
196	20240926	164700	119878680	15830	15830	15830	15830	0
197	20240926	164600	119878680	15830	15830	15830	15830	0
198	20240926	164500	119878680	15830	15830	15830	15830	0
199	20240926	164400	119878680	15830	15830	15830	15830	0
200	20240926	164300	119878680	15830	15830	15830	15830	0
201	20240926	164200	119878680	15830	15830	15830	15830	0
202	20240926	164100	119878680	15830	15830	15830	15830	0
203	20240926	164000	119878680	15830	15830	15830	15830	0
204	20240926	163900	119878680	15830	15830	15830	15830	0
205	20240926	163800	119878680	15830	15830	15830	15830	0
206	20240926	163700	119878680	15830	15830	15830	15830	0
207	20240926	163600	119878680	15830	15830	15830	15830	0
208	20240926	163500	119878680	15830	15830	15830	15830	0
209	20240926	163400	119878680	15830	15830	15830	15830	0
210	20240926	163300	119878680	15830	15830	15830	15830	0
211	20240926	163200	119878680	15830	15830	15830	15830	0
212	20240926	163100	119878680	15830	15830	15830	15830	344
213	20240926	163000	119878680	15830	15830	15830	15830	0
214	20240926	162900	119878680	15830	15830	15830	15830	0
215	20240926	162800	119878680	15830	15830	15830	15830	0
216	20240926	162700	119878680	15830	15830	15830	15830	0
217	20240926	162600	119878680	15830	15830	15830	15830	0
218	20240926	162500	119878680	15830	15830	15830	15830	0
219	20240926	162400	119878680	15830	15830	15830	15830	0
220	20240926	162300	119878680	15830	15830	15830	15830	0
221	20240926	162200	119878680	15830	15830	15830	15830	0
222	20240926	162100	119878680	15830	15830	15830	15830	0
223	20240926	162000	119878680	15830	15830	15830	15830	0
224	20240926	161900	119878680	15830	15830	15830	15830	0
225	20240926	161800	119878680	15830	15830	15830	15830	0
226	20240926	161700	119878680	15830	15830	15830	15830	0
227	20240926	161600	119878680	15830	15830	15830	15830	0
228	20240926	161500	119878680	15830	15830	15830	15830	0
229	20240926	161400	119878680	15830	15830	15830	15830	0
230	20240926	161300	119878680	15830	15830	15830	15830	0
231	20240926	161200	119878680	15830	15830	15830	15830	0
232	20240926	161100	119878680	15830	15830	15830	15830	0
233	20240926	161000	119878680	15830	15830	15830	15830	0
234	20240926	160900	119878680	15830	15830	15830	15830	0
235	20240926	160800	119878680	15830	15830	15830	15830	0
236	20240926	160700	119878680	15830	15830	15830	15830	0
237	20240926	160600	119878680	15830	15830	15830	15830	0
238	20240926	160500	119878680	15830	15830	15830	15830	0
239	20240926	160400	119878680	15830	15830	15830	15830	0
240	20240926	160300	119878680	15830	15830	15830	15830	0
241	20240926	160200	119878680	15830	15830	15830	15830	0
242	20240926	160100	119878680	15830	15830	15830	15830	344
243	20240926	160000	119878680	15830	15830	15830	15830	0
244	20240926	155900	119878680	15830	15830	15830	15830	0
245	20240926	155800	119878680	15830	15830	15830	15830	0
246	20240926	155700	119878680	15830	15830	15830	15830	0
247	20240926	155600	119878680	15830	15830	15830	15830	0
248	20240926	155500	119878680	15830	15830	15830	15830	0
249	20240926	155400	119878680	15830	15830	15830	15830	0
250	20240926	155300	119878680	15830	15830	15830	15830	0
251	20240926	155200	119878680	15830	15830	15830	15830	0
252	20240926	155100	119878680	15830	15830	15830	15830	0
253	20240926	155000	119878680	15830	15830	15830	15830	0
254	20240926	154900	119878680	15830	15830	15830	15830	0
255	20240926	154800	119878680	15830	15830	15830	15830	0
256	20240926	154700	119878680	15830	15830	15830	15830	0
257	20240926	154600	119878680	15830	15830	15830	15830	0
258	20240926	154500	119878680	15830	15830	15830	15830	0
259	20240926	154400	119878680	15830	15830	15830	15830	0
260	20240926	154300	119878680	15830	15830	15830	15830	0
261	20240926	154200	119878680	15830	15830	15830	15830	0
262	20240926	154100	119878680	15830	15830	15830	15830	0
263	20240926	154000	119878680	15830	15830	15830	15830	0
264	20240926	153900	119878680	15830	15830	15830	15830	0
265	20240926	153800	119878680	15830	15830	15830	15830	0
266	20240926	153700	119878680	15830	15830	15830	15830	0
267	20240926	153600	119878680	15830	15830	15830	15830	0
268	20240926	153500	119878680	15830	15830	15830	15830	0
269	20240926	153400	119878680	15830	15830	15830	15830	0
270	20240926	153300	119878680	15830	15830	15830	15830	0
271	20240926	153200	119878680	15830	15830	15830	15830	0
272	20240926	153100	119878680	15830	15830	15830	15830	344
273	20240926	153000	119878680	15830	15830	15830	15830	344
274	20240926	152900	114433160	15870	15870	15870	15870	0
275	20240926	152800	114433160	15870	15870	15870	15870	0
276	20240926	152700	114433160	15870	15870	15870	15870	0
277	20240926	152600	114433160	15870	15870	15870	15870	0
278	20240926	152500	114433160	15870	15870	15870	15870	0
279	20240926	152400	114433160	15870	15870	15870	15870	0
280	20240926	152300	114433160	15870	15870	15870	15870	0
281	20240926	152200	114433160	15870	15870	15870	15870	0
282	20240926	152100	114433160	15870	15870	15870	15870	0
283	20240926	152000	114433160	15870	15870	15870	15870	0
284	20240926	151900	114433160	15870	15870	15870	15870	43
285	20240926	151800	113750750	15860	15860	15860	15860	30
286	20240926	151700	113274950	15860	15840	15860	15840	46
287	20240926	151600	112545560	15850	15840	15850	15840	31
288	20240926	151500	112054220	15840	15840	15840	15840	1
289	20240926	151400	112038380	15840	15840	15840	15840	1
290	20240926	151300	112022540	15840	15840	15850	15840	12
291	20240926	151200	111832360	15840	15840	15840	15840	2
292	20240926	151100	111800680	15840	15840	15840	15840	1
293	20240926	151000	111784840	15840	15840	15850	15840	22
294	20240926	150900	111436170	15840	15840	15840	15840	1
295	20240926	150800	111420330	15840	15840	15840	15840	3
296	20240926	150700	111372810	15840	15840	15840	15840	2
297	20240926	150600	111341130	15840	15840	15840	15840	1
298	20240926	150500	111325290	15850	15840	15850	15840	5
299	20240926	150400	111246080	15840	15840	15840	15840	3
300	20240926	150300	111198560	15830	15830	15830	15830	1
301	20240926	150200	111182730	15840	15840	15840	15840	1
302	20240926	150100	111166890	15840	15840	15840	15840	2
303	20240926	150000	111135210	15840	15840	15840	15840	1
304	20240926	145900	111119370	15840	15850	15850	15840	135
305	20240926	145800	108979650	15850	15850	15850	15850	2
306	20240926	145700	108947950	15850	15840	15850	15840	148
307	20240926	145600	106602860	15840	15850	15850	15840	327
308	20240926	145500	101419920	15850	15860	15860	15850	21
309	20240926	145400	101086880	15860	15860	15860	15860	2
310	20240926	145300	101055160	15860	15860	15860	15860	6
311	20240926	145200	100960000	15850	15860	15860	15850	5
312	20240926	145100	100880710	15860	15860	15860	15860	1
313	20240926	145000	100864850	15860	15860	15860	15860	6
314	20240926	144900	100769690	15870	15870	15870	15870	0
315	20240926	144800	100769690	15870	15870	15870	15870	0
316	20240926	144700	100769690	15870	15870	15870	15870	0
317	20240926	144600	100769690	15870	15840	15870	15840	53
318	20240926	144500	99929230	15830	15830	15830	15830	0
319	20240926	144400	99929230	15830	15830	15830	15830	5
320	20240926	144300	99850080	15830	15830	15830	15830	2
321	20240926	144200	99818420	15820	15820	15820	15820	1
322	20240926	144100	99802600	15830	15830	15830	15830	1
323	20240926	144000	99786770	15820	15820	15820	15820	0
324	20240926	143900	99786770	15820	15820	15820	15820	0
325	20240926	143800	99786770	15820	15820	15820	15820	0
326	20240926	143700	99786770	15820	15820	15820	15820	5
327	20240926	143600	99707670	15840	15840	15840	15840	1
328	20240926	143500	99691830	15830	15830	15830	15830	0
329	20240926	143400	99691830	15830	15830	15830	15830	1
330	20240926	143300	99676000	15840	15840	15840	15840	1
331	20240926	143200	99660160	15830	15830	15830	15830	12
332	20240926	143100	99470200	15830	15830	15830	15830	0
333	20240926	143000	99470200	15830	15830	15830	15830	2
334	20240926	142900	99438540	15820	15820	15820	15820	1
335	20240926	142800	99422720	15830	15830	15830	15830	0
336	20240926	142700	99422720	15830	15830	15830	15830	1
337	20240926	142600	99406890	15830	15830	15830	15830	0
338	20240926	142500	99406890	15830	15820	15830	15820	161
339	20240926	142400	96859850	15830	15830	15830	15830	0
340	20240926	142300	96859850	15830	15830	15830	15830	1
341	20240926	142200	96844020	15810	15810	15810	15810	0
342	20240926	142100	96844020	15810	15810	15810	15810	1
343	20240926	142000	96828210	15850	15850	15850	15850	0
344	20240926	141900	96828210	15850	15850	15850	15850	0
345	20240926	141800	96828210	15850	15850	15850	15850	0
346	20240926	141700	96828210	15850	15850	15850	15850	0
347	20240926	141600	96828210	15850	15850	15850	15850	1
348	20240926	141500	96812360	15840	15840	15840	15840	10
349	20240926	141400	96653960	15850	15850	15850	15850	1
350	20240926	141300	96638110	15850	15810	15850	15810	22
351	20240926	141200	96290220	15820	15820	15820	15820	1
352	20240926	141100	96274400	15820	15820	15820	15820	0
353	20240926	141000	96274400	15820	15820	15820	15820	0
354	20240926	140900	96274400	15820	15820	15820	15820	0
355	20240926	140800	96274400	15820	15820	15820	15820	1
356	20240926	140700	96258580	15890	15890	15890	15890	0
357	20240926	140600	96258580	15890	15890	15890	15890	0
358	20240926	140500	96258580	15890	15890	15890	15890	0
359	20240926	140400	96258580	15890	15890	15890	15890	0
360	20240926	140300	96258580	15890	15880	15890	15880	200
361	20240926	140200	93081310	15860	15860	15860	15860	0
362	20240926	140100	93081310	15860	15850	15860	15850	124
363	20240926	140000	91115220	15840	15840	15840	15840	24
364	20240926	135900	90735060	15830	15830	15830	15830	18
365	20240926	135800	90450120	15830	15830	15830	15830	100
366	20240926	135700	88867120	15810	15810	15810	15810	0
367	20240926	135600	88867120	15810	15810	15810	15810	10
368	20240926	135500	88709020	15800	15800	15800	15800	3
369	20240926	135400	88661620	15800	15800	15800	15800	50
370	20240926	135300	87871620	15800	15800	15800	15800	300
371	20240926	135200	83131620	15800	15800	15800	15800	0
372	20240926	135100	83131620	15800	15800	15800	15800	1
373	20240926	135000	83115820	15800	15800	15800	15800	10
374	20240926	134900	82957820	15810	15810	15810	15810	10
375	20240926	134800	82799720	15810	15810	15810	15810	0
376	20240926	134700	82799720	15810	15810	15810	15810	10
377	20240926	134600	82641620	15810	15810	15810	15810	0
378	20240926	134500	82641620	15810	15790	15810	15790	24
379	20240926	134400	82262320	15800	15800	15800	15800	0
380	20240926	134300	82262320	15800	15800	15800	15800	0
381	20240926	134200	82262320	15800	15780	15800	15780	30
382	20240926	134100	81788390	15800	15800	15800	15800	0
383	20240926	134000	81788390	15800	15800	15800	15800	0
384	20240926	133900	81788390	15800	15800	15800	15800	0
385	20240926	133800	81788390	15800	15800	15800	15800	0
386	20240926	133700	81788390	15800	15760	15800	15760	250
387	20240926	133600	77839770	15740	15740	15740	15740	0
388	20240926	133500	77839770	15740	15740	15740	15740	0
389	20240926	133400	77839770	15740	15740	15740	15740	0
390	20240926	133300	77839770	15740	15740	15740	15740	0
391	20240926	133200	77839770	15740	15740	15740	15740	0
392	20240926	133100	77839770	15740	15740	15740	15740	123
393	20240926	133000	75903750	15730	15730	15730	15730	0
394	20240926	132900	75903750	15730	15730	15730	15730	1
395	20240926	132800	75888020	15730	15730	15730	15730	10
396	20240926	132700	75730720	15740	15740	15740	15740	1
397	20240926	132600	75714980	15730	15740	15740	15730	37
398	20240926	132500	75132950	15730	15730	15730	15730	1
399	20240926	132400	75117220	15740	15740	15740	15740	1
400	20240926	132300	75101480	15730	15730	15730	15730	1
401	20240926	132200	75085750	15740	15740	15740	15740	0
402	20240926	132100	75085750	15740	15740	15740	15730	7
403	20240926	132000	74975620	15750	15750	15750	15750	1
404	20240926	131900	74959870	15720	15720	15720	15720	0
405	20240926	131800	74959870	15720	15720	15720	15720	15
406	20240926	131700	74724070	15720	15720	15720	15720	0
407	20240926	131600	74724070	15720	15720	15720	15720	1
408	20240926	131500	74708350	15720	15720	15720	15720	0
409	20240926	131400	74708350	15720	15720	15720	15720	1
410	20240926	131300	74692630	15720	15720	15720	15720	0
411	20240926	131200	74692630	15720	15720	15720	15720	0
412	20240926	131100	74692630	15720	15720	15720	15720	0
413	20240926	131000	74692630	15720	15720	15720	15720	0
414	20240926	130900	74692630	15720	15720	15720	15720	3
415	20240926	130800	74645470	15710	15710	15710	15710	3
416	20240926	130700	74598340	15720	15720	15720	15720	5
417	20240926	130600	74519740	15720	15730	15730	15720	64
418	20240926	130500	73513500	15750	15750	15750	15750	50
419	20240926	130400	72726000	15750	15740	15750	15740	7
420	20240926	130300	72615810	15750	15750	15750	15750	1
421	20240926	130200	72600060	15740	15750	15750	15740	51
422	20240926	130100	71797310	15740	15740	15740	15740	91
423	20240926	130000	70364970	15750	15750	15750	15750	23
424	20240926	125900	70002720	15760	15760	15760	15760	1
425	20240926	125800	69986960	15770	15770	15770	15770	0
426	20240926	125700	69986960	15770	15770	15770	15770	0
427	20240926	125600	69986960	15770	15770	15770	15770	0
428	20240926	125500	69986960	15770	15760	15770	15760	2
429	20240926	125400	69955430	15770	15770	15770	15770	0
430	20240926	125300	69955430	15770	15770	15770	15770	0
431	20240926	125200	69955430	15770	15750	15770	15750	22
432	20240926	125100	69608900	15760	15770	15770	15760	43
433	20240926	125000	68931210	15770	15770	15770	15770	4
434	20240926	124900	68868130	15770	15770	15770	15770	0
435	20240926	124800	68868130	15770	15770	15770	15770	1
436	20240926	124700	68852360	15760	15760	15760	15760	0
437	20240926	124600	68852360	15760	15760	15760	15760	0
438	20240926	124500	68852360	15760	15770	15770	15760	80
439	20240926	124400	67591490	15790	15790	15790	15790	0
440	20240926	124300	67591490	15790	15790	15790	15790	31
441	20240926	124200	67102000	15790	15750	15790	15750	76
442	20240926	124100	65902320	15740	15740	15740	15740	61
443	20240926	124000	64942180	15730	15730	15730	15730	0
444	20240926	123900	64942180	15730	15730	15730	15730	1
445	20240926	123800	64926450	15730	15720	15730	15720	76
446	20240926	123700	63730980	15720	15720	15720	15720	52
447	20240926	123600	62913540	15720	15730	15730	15710	33
448	20240926	123500	62394920	15730	15720	15730	15720	6
449	20240926	123400	62300550	15720	15700	15720	15700	258
450	20240926	123300	58248000	15700	15700	15700	15700	0
451	20240926	123200	58248000	15700	15700	15700	15700	0
452	20240926	123100	58248000	15700	15700	15700	15700	0
453	20240926	123000	58248000	15700	15700	15700	15700	0
454	20240926	122900	58248000	15700	15700	15700	15700	1
455	20240926	122800	58232300	15700	15700	15700	15700	0
456	20240926	122700	58232300	15700	15700	15700	15700	0
457	20240926	122600	58232300	15700	15700	15700	15700	0
458	20240926	122500	58232300	15700	15700	15700	15700	1
459	20240926	122400	58216600	15710	15710	15710	15710	0
460	20240926	122300	58216600	15710	15710	15710	15710	0
461	20240926	122200	58216600	15710	15710	15710	15710	1
462	20240926	122100	58200890	15700	15700	15700	15700	1
463	20240926	122000	58185190	15710	15710	15710	15710	0
464	20240926	121900	58185190	15710	15710	15710	15710	0
465	20240926	121800	58185190	15710	15710	15710	15710	30
466	20240926	121700	57713890	15700	15700	15700	15700	0
467	20240926	121600	57713890	15700	15700	15700	15700	1
468	20240926	121500	57698190	15700	15700	15700	15700	0
469	20240926	121400	57698190	15700	15700	15700	15700	0
470	20240926	121300	57698190	15700	15700	15700	15700	0
471	20240926	121200	57698190	15700	15710	15710	15700	40
472	20240926	121100	57069800	15710	15710	15710	15710	0
473	20240926	121000	57069800	15710	15710	15710	15710	0
474	20240926	120900	57069800	15710	15710	15710	15710	0
475	20240926	120800	57069800	15710	15710	15710	15710	1
476	20240926	120700	57054090	15720	15720	15720	15720	0
477	20240926	120600	57054090	15720	15720	15720	15720	0
478	20240926	120500	57054090	15720	15720	15720	15720	5
479	20240926	120400	56975490	15710	15710	15710	15710	1
480	20240926	120300	56959780	15720	15720	15720	15720	0
481	20240926	120200	56959780	15720	15720	15720	15720	0
482	20240926	120100	56959780	15720	15720	15720	15720	64
483	20240926	120000	55953700	15710	15710	15710	15710	0
484	20240926	115900	55953700	15710	15710	15710	15710	1
485	20240926	115800	55937990	15720	15720	15720	15720	0
486	20240926	115700	55937990	15720	15720	15720	15720	0
487	20240926	115600	55937990	15720	15710	15720	15710	6
488	20240926	115500	55843680	15710	15710	15710	15710	2
489	20240926	115400	55812260	15710	15710	15710	15710	0
490	20240926	115300	55812260	15710	15700	15710	15700	57
491	20240926	115200	54917320	15690	15690	15690	15690	0
492	20240926	115100	54917320	15690	15690	15690	15690	2
493	20240926	115000	54885940	15690	15690	15690	15690	0
494	20240926	114900	54885940	15690	15690	15690	15690	0
495	20240926	114800	54885940	15690	15690	15690	15690	0
496	20240926	114700	54885940	15690	15690	15690	15690	0
497	20240926	114600	54885940	15690	15690	15690	15690	0
498	20240926	114500	54885940	15690	15690	15690	15690	0
499	20240926	114400	54885940	15690	15690	15690	15690	0
500	20240926	114300	54885940	15690	15690	15690	15690	0
501	20240926	114200	54885940	15690	15690	15690	15690	13
502	20240926	114100	54681970	15690	15690	15690	15690	0
503	20240926	114000	54681970	15690	15690	15690	15690	0
504	20240926	113900	54681970	15690	15690	15690	15690	0
505	20240926	113800	54681970	15690	15690	15690	15690	1
506	20240926	113700	54666280	15690	15690	15690	15690	0
507	20240926	113600	54666280	15690	15690	15690	15690	0
508	20240926	113500	54666280	15690	15690	15690	15690	0
509	20240926	113400	54666280	15690	15690	15690	15690	1
510	20240926	113300	54650590	15690	15690	15690	15690	0
511	20240926	113200	54650590	15690	15690	15690	15690	0
512	20240926	113100	54650590	15690	15690	15690	15690	0
513	20240926	113000	54650590	15690	15690	15690	15690	0
514	20240926	112900	54650590	15690	15690	15690	15690	1
515	20240926	112800	54634900	15780	15780	15780	15780	0
516	20240926	112700	54634900	15780	15780	15780	15780	0
517	20240926	112600	54634900	15780	15780	15780	15780	0
518	20240926	112500	54634900	15780	15780	15780	15780	0
519	20240926	112400	54634900	15780	15780	15780	15780	0
520	20240926	112300	54634900	15780	15780	15780	15780	0
521	20240926	112200	54634900	15780	15720	15780	15720	5
522	20240926	112100	54556150	15680	15680	15680	15680	0
523	20240926	112000	54556150	15680	15680	15680	15680	0
524	20240926	111900	54556150	15680	15680	15680	15680	0
525	20240926	111800	54556150	15680	15680	15680	15680	0
526	20240926	111700	54556150	15680	15670	15680	15670	129
527	20240926	111600	52534710	15660	15660	15660	15660	1
528	20240926	111500	52519050	15660	15660	15660	15660	103
529	20240926	111400	50906070	15670	15670	15670	15670	0
530	20240926	111300	50906070	15670	15670	15670	15670	0
531	20240926	111200	50906070	15670	15700	15700	15670	300
532	20240926	111100	46201970	15790	15790	15790	15790	0
533	20240926	111000	46201970	15790	15790	15790	15790	0
534	20240926	110900	46201970	15790	15720	15790	15720	3
535	20240926	110800	46154730	15690	15690	15690	15690	1
536	20240926	110700	46139040	15790	15790	15790	15790	0
537	20240926	110600	46139040	15790	15790	15790	15790	0
538	20240926	110500	46139040	15790	15790	15790	15790	0
539	20240926	110400	46139040	15790	15790	15790	15790	0
540	20240926	110300	46139040	15790	15790	15790	15790	0
541	20240926	110200	46139040	15790	15790	15790	15790	0
542	20240926	110100	46139040	15790	15790	15790	15790	1
543	20240926	110000	46123250	15690	15690	15690	15690	1
544	20240926	105900	46107560	15710	15710	15710	15710	0
545	20240926	105800	46107560	15710	15710	15710	15710	4
546	20240926	105700	46044720	15710	15710	15710	15710	101
547	20240926	105600	44458010	15710	15710	15710	15710	0
548	20240926	105500	44458010	15710	15670	15710	15670	294
549	20240926	105400	39850390	15660	15660	15660	15660	0
550	20240926	105300	39850390	15660	15660	15660	15660	0
551	20240926	105200	39850390	15660	15660	15660	15660	2
552	20240926	105100	39819070	15670	15670	15670	15670	0
553	20240926	105000	39819070	15670	15670	15670	15670	1
554	20240926	104900	39803400	15670	15670	15670	15670	2
555	20240926	104800	39772060	15670	15670	15670	15670	0
556	20240926	104700	39772060	15670	15670	15670	15670	1
557	20240926	104600	39756390	15670	15670	15670	15670	1
558	20240926	104500	39740720	15670	15670	15670	15670	0
559	20240926	104400	39740720	15670	15670	15670	15670	1
560	20240926	104300	39725050	15670	15670	15670	15670	3
561	20240926	104200	39678040	15670	15670	15670	15670	7
562	20240926	104100	39568350	15670	15670	15670	15670	2
563	20240926	104000	39537010	15670	15670	15670	15670	4
564	20240926	103900	39474330	15680	15690	15690	15680	102
565	20240926	103800	37874390	15690	15690	15690	15690	32
566	20240926	103700	37372310	15690	15690	15690	15690	0
567	20240926	103600	37372310	15690	15690	15690	15690	7
568	20240926	103500	37262480	15700	15700	15700	15700	0
569	20240926	103400	37262480	15700	15690	15700	15690	35
570	20240926	103300	36713300	15690	15700	15700	15690	78
571	20240926	103200	35489470	15700	15700	15700	15700	0
572	20240926	103100	35489470	15700	15700	15700	15700	1
573	20240926	103000	35473770	15700	15700	15700	15700	51
574	20240926	102900	34673070	15700	15700	15700	15700	1
575	20240926	102800	34657370	15700	15700	15700	15700	3
576	20240926	102700	34610270	15700	15700	15700	15700	0
577	20240926	102600	34610270	15700	15700	15700	15700	2
578	20240926	102500	34578870	15700	15700	15700	15700	102
579	20240926	102400	32977470	15710	15710	15710	15710	35
580	20240926	102300	32427620	15710	15710	15710	15710	0
581	20240926	102200	32427620	15710	15710	15710	15710	34
582	20240926	102100	31893480	15710	15710	15710	15710	0
583	20240926	102000	31893480	15710	15710	15710	15710	0
584	20240926	101900	31893480	15710	15710	15710	15710	5
585	20240926	101800	31814930	15710	15710	15710	15710	1
586	20240926	101700	31799220	15710	15710	15710	15710	10
587	20240926	101600	31642120	15710	15720	15720	15710	11
588	20240926	101500	31469300	15690	15710	15710	15690	1400
589	20240926	101400	9499170	15720	15720	15720	15720	1
590	20240926	101300	9483450	15720	15720	15720	15720	4
591	20240926	101200	9420570	15720	15720	15720	15720	43
592	20240926	101100	8744610	15710	15710	15710	15710	0
593	20240926	101000	8744610	15710	15710	15710	15710	0
594	20240926	100900	8744610	15710	15710	15710	15710	2
595	20240926	100800	8713190	15720	15720	15720	15720	140
596	20240926	100700	6512390	15730	15730	15730	15730	0
597	20240926	100600	6512390	15730	15730	15730	15730	5
598	20240926	100500	6433740	15730	15730	15730	15730	100
599	20240926	100400	4860740	15730	15730	15730	15730	5
600	20240926	100300	4782090	15780	15780	15780	15780	0
601	20240926	100200	4782090	15780	15780	15780	15780	0
602	20240926	100100	4782090	15780	15780	15780	15780	0
603	20240926	100000	4782090	15780	15780	15780	15780	1
604	20240926	095900	4766310	15730	15730	15730	15730	0
605	20240926	095800	4766310	15730	15730	15730	15730	0
606	20240926	095700	4766310	15730	15730	15730	15730	1
607	20240926	095600	4750580	15780	15780	15780	15780	0
608	20240926	095500	4750580	15780	15780	15780	15780	0
609	20240926	095400	4750580	15780	15780	15780	15780	0
610	20240926	095300	4750580	15780	15780	15780	15780	0
611	20240926	095200	4750580	15780	15780	15780	15780	0
612	20240926	095100	4750580	15780	15780	15780	15780	0
613	20240926	095000	4750580	15780	15780	15780	15780	0
614	20240926	094900	4750580	15780	15780	15780	15780	0
615	20240926	094800	4750580	15780	15780	15780	15780	0
616	20240926	094700	4750580	15780	15760	15780	15760	4
617	20240926	094600	4687520	15720	15720	15720	15720	90
618	20240926	094500	3272720	15720	15740	15740	15720	134
619	20240926	094400	1165790	15750	15750	15750	15750	0
620	20240926	094300	1165790	15750	15750	15750	15750	0
621	20240926	094200	1165790	15750	15750	15750	15750	7
622	20240926	094100	1055540	15760	15760	15760	15760	0
623	20240926	094000	1055540	15760	15760	15760	15760	4
624	20240926	093900	992500	15780	15760	15780	15760	11
625	20240926	093800	818940	15760	15760	15760	15760	0
626	20240926	093700	818940	15760	15760	15760	15760	0
627	20240926	093600	818940	15760	15780	15780	15760	14
628	20240926	093500	598150	15790	15790	15790	15790	0
629	20240926	093400	598150	15790	15790	15790	15790	0
630	20240926	093300	598150	15790	15790	15790	15790	0
631	20240926	093200	598150	15790	15790	15790	15790	0
632	20240926	093100	598150	15790	15790	15790	15790	6
633	20240926	093000	503410	15780	15780	15780	15780	0
634	20240926	092900	503410	15780	15780	15780	15780	0
635	20240926	092800	503410	15780	15780	15780	15780	0
636	20240926	092700	503410	15780	15780	15780	15780	0
637	20240926	092600	503410	15780	15780	15780	15780	0
638	20240926	092500	503410	15780	15780	15780	15780	0
639	20240926	092400	503410	15780	15780	15780	15780	0
640	20240926	092300	503410	15780	15780	15780	15780	0
641	20240926	092200	503410	15780	15780	15780	15780	1
642	20240926	092100	487630	15780	15780	15780	15780	0
643	20240926	092000	487630	15780	15780	15780	15780	0
644	20240926	091900	487630	15780	15780	15780	15780	2
645	20240926	091800	456070	15830	15830	15830	15830	0
646	20240926	091700	456070	15830	15830	15830	15830	0
647	20240926	091600	456070	15830	15830	15830	15830	0
648	20240926	091500	456070	15830	15830	15830	15830	0
649	20240926	091400	456070	15830	15830	15830	15830	0
650	20240926	091300	456070	15830	15830	15830	15830	0
651	20240926	091200	456070	15830	15830	15830	15830	0
652	20240926	091100	456070	15830	15830	15830	15830	0
653	20240926	091000	456070	15830	15830	15830	15830	0
654	20240926	090900	456070	15830	15830	15830	15830	0
655	20240926	090800	456070	15830	15830	15830	15830	0
656	20240926	090700	456070	15830	15830	15830	15830	0
657	20240926	090600	456070	15830	15830	15830	15830	1
658	20240926	090500	440240	15890	15890	15890	15890	0
659	20240926	090400	440240	15890	15890	15890	15890	0
660	20240926	090300	440240	15890	15890	15890	15890	0
661	20240926	090200	440240	15890	15890	15890	15890	1
662	20240926	090100	424350	15710	15890	15890	15710	26
663	20240926	090000	15710	15710	15710	15710	15710	1