KissMeData/096240/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200100	192892550	14950	14950	14950	14950	298
3	20240910	200000	192892550	14950	14950	14950	14950	0
4	20240910	195900	192892550	14950	14950	14950	14950	0
5	20240910	195800	192892550	14950	14950	14950	14950	0
6	20240910	195700	192892550	14950	14950	14950	14950	0
7	20240910	195600	192892550	14950	14950	14950	14950	0
8	20240910	195500	192892550	14950	14950	14950	14950	0
9	20240910	195400	192892550	14950	14950	14950	14950	0
10	20240910	195300	192892550	14950	14950	14950	14950	0
11	20240910	195200	192892550	14950	14950	14950	14950	0
12	20240910	195100	192892550	14950	14950	14950	14950	0
13	20240910	195000	192892550	14950	14950	14950	14950	0
14	20240910	194900	192892550	14950	14950	14950	14950	0
15	20240910	194800	192892550	14950	14950	14950	14950	0
16	20240910	194700	192892550	14950	14950	14950	14950	0
17	20240910	194600	192892550	14950	14950	14950	14950	0
18	20240910	194500	192892550	14950	14950	14950	14950	0
19	20240910	194400	192892550	14950	14950	14950	14950	0
20	20240910	194300	192892550	14950	14950	14950	14950	0
21	20240910	194200	192892550	14950	14950	14950	14950	0
22	20240910	194100	192892550	14950	14950	14950	14950	0
23	20240910	194000	192892550	14950	14950	14950	14950	0
24	20240910	193900	192892550	14950	14950	14950	14950	0
25	20240910	193800	192892550	14950	14950	14950	14950	0
26	20240910	193700	192892550	14950	14950	14950	14950	0
27	20240910	193600	192892550	14950	14950	14950	14950	0
28	20240910	193500	192892550	14950	14950	14950	14950	0
29	20240910	193400	192892550	14950	14950	14950	14950	0
30	20240910	193300	192892550	14950	14950	14950	14950	0
31	20240910	193200	192892550	14950	14950	14950	14950	0
32	20240910	193100	192892550	14950	14950	14950	14950	298
33	20240910	193000	192892550	14950	14950	14950	14950	0
34	20240910	192900	192892550	14950	14950	14950	14950	0
35	20240910	192800	192892550	14950	14950	14950	14950	0
36	20240910	192700	192892550	14950	14950	14950	14950	0
37	20240910	192600	192892550	14950	14950	14950	14950	0
38	20240910	192500	192892550	14950	14950	14950	14950	0
39	20240910	192400	192892550	14950	14950	14950	14950	0
40	20240910	192300	192892550	14950	14950	14950	14950	0
41	20240910	192200	192892550	14950	14950	14950	14950	0
42	20240910	192100	192892550	14950	14950	14950	14950	0
43	20240910	192000	192892550	14950	14950	14950	14950	0
44	20240910	191900	192892550	14950	14950	14950	14950	0
45	20240910	191800	192892550	14950	14950	14950	14950	0
46	20240910	191700	192892550	14950	14950	14950	14950	0
47	20240910	191600	192892550	14950	14950	14950	14950	0
48	20240910	191500	192892550	14950	14950	14950	14950	0
49	20240910	191400	192892550	14950	14950	14950	14950	0
50	20240910	191300	192892550	14950	14950	14950	14950	0
51	20240910	191200	192892550	14950	14950	14950	14950	0
52	20240910	191100	192892550	14950	14950	14950	14950	0
53	20240910	191000	192892550	14950	14950	14950	14950	0
54	20240910	190900	192892550	14950	14950	14950	14950	0
55	20240910	190800	192892550	14950	14950	14950	14950	0
56	20240910	190700	192892550	14950	14950	14950	14950	0
57	20240910	190600	192892550	14950	14950	14950	14950	0
58	20240910	190500	192892550	14950	14950	14950	14950	0
59	20240910	190400	192892550	14950	14950	14950	14950	0
60	20240910	190300	192892550	14950	14950	14950	14950	0
61	20240910	190200	192892550	14950	14950	14950	14950	0
62	20240910	190100	192892550	14950	14950	14950	14950	298
63	20240910	190000	192892550	14950	14950	14950	14950	0
64	20240910	185900	192892550	14950	14950	14950	14950	0
65	20240910	185800	192892550	14950	14950	14950	14950	0
66	20240910	185700	192892550	14950	14950	14950	14950	0
67	20240910	185600	192892550	14950	14950	14950	14950	0
68	20240910	185500	192892550	14950	14950	14950	14950	0
69	20240910	185400	192892550	14950	14950	14950	14950	0
70	20240910	185300	192892550	14950	14950	14950	14950	0
71	20240910	185200	192892550	14950	14950	14950	14950	0
72	20240910	185100	192892550	14950	14950	14950	14950	0
73	20240910	185000	192892550	14950	14950	14950	14950	0
74	20240910	184900	192892550	14950	14950	14950	14950	0
75	20240910	184800	192892550	14950	14950	14950	14950	0
76	20240910	184700	192892550	14950	14950	14950	14950	0
77	20240910	184600	192892550	14950	14950	14950	14950	0
78	20240910	184500	192892550	14950	14950	14950	14950	0
79	20240910	184400	192892550	14950	14950	14950	14950	0
80	20240910	184300	192892550	14950	14950	14950	14950	0
81	20240910	184200	192892550	14950	14950	14950	14950	0
82	20240910	184100	192892550	14950	14950	14950	14950	0
83	20240910	184000	192892550	14950	14950	14950	14950	0
84	20240910	183900	192892550	14950	14950	14950	14950	0
85	20240910	183800	192892550	14950	14950	14950	14950	0
86	20240910	183700	192892550	14950	14950	14950	14950	0
87	20240910	183600	192892550	14950	14950	14950	14950	0
88	20240910	183500	192892550	14950	14950	14950	14950	0
89	20240910	183400	192892550	14950	14950	14950	14950	0
90	20240910	183300	192892550	14950	14950	14950	14950	0
91	20240910	183200	192892550	14950	14950	14950	14950	0
92	20240910	183100	192892550	14950	14950	14950	14950	298
93	20240910	183000	192892550	14950	14950	14950	14950	0
94	20240910	182900	192892550	14950	14950	14950	14950	0
95	20240910	182800	192892550	14950	14950	14950	14950	0
96	20240910	182700	192892550	14950	14950	14950	14950	0
97	20240910	182600	192892550	14950	14950	14950	14950	0
98	20240910	182500	192892550	14950	14950	14950	14950	0
99	20240910	182400	192892550	14950	14950	14950	14950	0
100	20240910	182300	192892550	14950	14950	14950	14950	0
101	20240910	182200	192892550	14950	14950	14950	14950	0
102	20240910	182100	192892550	14950	14950	14950	14950	0
103	20240910	182000	192892550	14950	14950	14950	14950	0
104	20240910	181900	192892550	14950	14950	14950	14950	0
105	20240910	181800	192892550	14950	14950	14950	14950	0
106	20240910	181700	192892550	14950	14950	14950	14950	0
107	20240910	181600	192892550	14950	14950	14950	14950	0
108	20240910	181500	192892550	14950	14950	14950	14950	0
109	20240910	181400	192892550	14950	14950	14950	14950	0
110	20240910	181300	192892550	14950	14950	14950	14950	0
111	20240910	181200	192892550	14950	14950	14950	14950	0
112	20240910	181100	192892550	14950	14950	14950	14950	0
113	20240910	181000	192892550	14950	14950	14950	14950	0
114	20240910	180900	192892550	14950	14950	14950	14950	0
115	20240910	180800	192892550	14950	14950	14950	14950	0
116	20240910	180700	192892550	14950	14950	14950	14950	0
117	20240910	180600	192892550	14950	14950	14950	14950	0
118	20240910	180500	192892550	14950	14950	14950	14950	0
119	20240910	180400	192892550	14950	14950	14950	14950	0
120	20240910	180300	192892550	14950	14950	14950	14950	0
121	20240910	180200	192892550	14950	14950	14950	14950	0
122	20240910	180100	192892550	14950	14950	14950	14950	298
123	20240910	180000	192892550	14950	14950	14950	14950	0
124	20240910	175900	192892550	14950	14950	14950	14950	0
125	20240910	175800	192892550	14950	14950	14950	14950	0
126	20240910	175700	192892550	14950	14950	14950	14950	0
127	20240910	175600	192892550	14950	14950	14950	14950	0
128	20240910	175500	192892550	14950	14950	14950	14950	0
129	20240910	175400	192892550	14950	14950	14950	14950	0
130	20240910	175300	192892550	14950	14950	14950	14950	0
131	20240910	175200	192892550	14950	14950	14950	14950	0
132	20240910	175100	192892550	14950	14950	14950	14950	0
133	20240910	175000	192892550	14950	14950	14950	14950	0
134	20240910	174900	192892550	14950	14950	14950	14950	0
135	20240910	174800	192892550	14950	14950	14950	14950	0
136	20240910	174700	192892550	14950	14950	14950	14950	0
137	20240910	174600	192892550	14950	14950	14950	14950	0
138	20240910	174500	192892550	14950	14950	14950	14950	0
139	20240910	174400	192892550	14950	14950	14950	14950	0
140	20240910	174300	192892550	14950	14950	14950	14950	0
141	20240910	174200	192892550	14950	14950	14950	14950	0
142	20240910	174100	192892550	14950	14950	14950	14950	0
143	20240910	174000	192892550	14950	14950	14950	14950	0
144	20240910	173900	192892550	14950	14950	14950	14950	0
145	20240910	173800	192892550	14950	14950	14950	14950	0
146	20240910	173700	192892550	14950	14950	14950	14950	0
147	20240910	173600	192892550	14950	14950	14950	14950	0
148	20240910	173500	192892550	14950	14950	14950	14950	0
149	20240910	173400	192892550	14950	14950	14950	14950	0
150	20240910	173300	192892550	14950	14950	14950	14950	0
151	20240910	173200	192892550	14950	14950	14950	14950	0
152	20240910	173100	192892550	14950	14950	14950	14950	298
153	20240910	173000	192892550	14950	14950	14950	14950	0
154	20240910	172900	192892550	14950	14950	14950	14950	0
155	20240910	172800	192892550	14950	14950	14950	14950	0
156	20240910	172700	192892550	14950	14950	14950	14950	0
157	20240910	172600	192892550	14950	14950	14950	14950	0
158	20240910	172500	192892550	14950	14950	14950	14950	0
159	20240910	172400	192892550	14950	14950	14950	14950	0
160	20240910	172300	192892550	14950	14950	14950	14950	0
161	20240910	172200	192892550	14950	14950	14950	14950	0
162	20240910	172100	192892550	14950	14950	14950	14950	0
163	20240910	172000	192892550	14950	14950	14950	14950	0
164	20240910	171900	192892550	14950	14950	14950	14950	0
165	20240910	171800	192892550	14950	14950	14950	14950	0
166	20240910	171700	192892550	14950	14950	14950	14950	0
167	20240910	171600	192892550	14950	14950	14950	14950	0
168	20240910	171500	192892550	14950	14950	14950	14950	0
169	20240910	171400	192892550	14950	14950	14950	14950	0
170	20240910	171300	192892550	14950	14950	14950	14950	0
171	20240910	171200	192892550	14950	14950	14950	14950	0
172	20240910	171100	192892550	14950	14950	14950	14950	0
173	20240910	171000	192892550	14950	14950	14950	14950	0
174	20240910	170900	192892550	14950	14950	14950	14950	0
175	20240910	170800	192892550	14950	14950	14950	14950	0
176	20240910	170700	192892550	14950	14950	14950	14950	0
177	20240910	170600	192892550	14950	14950	14950	14950	0
178	20240910	170500	192892550	14950	14950	14950	14950	0
179	20240910	170400	192892550	14950	14950	14950	14950	0
180	20240910	170300	192892550	14950	14950	14950	14950	0
181	20240910	170200	192892550	14950	14950	14950	14950	0
182	20240910	170100	192892550	14950	14950	14950	14950	298
183	20240910	170000	192892550	14950	14950	14950	14950	0
184	20240910	165900	192892550	14950	14950	14950	14950	0
185	20240910	165800	192892550	14950	14950	14950	14950	0
186	20240910	165700	192892550	14950	14950	14950	14950	0
187	20240910	165600	192892550	14950	14950	14950	14950	0
188	20240910	165500	192892550	14950	14950	14950	14950	0
189	20240910	165400	192892550	14950	14950	14950	14950	0
190	20240910	165300	192892550	14950	14950	14950	14950	0
191	20240910	165200	192892550	14950	14950	14950	14950	0
192	20240910	165100	192892550	14950	14950	14950	14950	0
193	20240910	165000	192892550	14950	14950	14950	14950	0
194	20240910	164900	192892550	14950	14950	14950	14950	0
195	20240910	164800	192892550	14950	14950	14950	14950	0
196	20240910	164700	192892550	14950	14950	14950	14950	0
197	20240910	164600	192892550	14950	14950	14950	14950	0
198	20240910	164500	192892550	14950	14950	14950	14950	0
199	20240910	164400	192892550	14950	14950	14950	14950	0
200	20240910	164300	192892550	14950	14950	14950	14950	0
201	20240910	164200	192892550	14950	14950	14950	14950	0
202	20240910	164100	192892550	14950	14950	14950	14950	0
203	20240910	164000	192892550	14950	14950	14950	14950	0
204	20240910	163900	192892550	14950	14950	14950	14950	0
205	20240910	163800	192892550	14950	14950	14950	14950	0
206	20240910	163700	192892550	14950	14950	14950	14950	0
207	20240910	163600	192892550	14950	14950	14950	14950	0
208	20240910	163500	192892550	14950	14950	14950	14950	0
209	20240910	163400	192892550	14950	14950	14950	14950	0
210	20240910	163300	192892550	14950	14950	14950	14950	0
211	20240910	163200	192892550	14950	14950	14950	14950	0
212	20240910	163100	192892550	14950	14950	14950	14950	298
213	20240910	163000	192892550	14950	14950	14950	14950	0
214	20240910	162900	192892550	14950	14950	14950	14950	0
215	20240910	162800	192892550	14950	14950	14950	14950	0
216	20240910	162700	192892550	14950	14950	14950	14950	0
217	20240910	162600	192892550	14950	14950	14950	14950	0
218	20240910	162500	192892550	14950	14950	14950	14950	0
219	20240910	162400	192892550	14950	14950	14950	14950	0
220	20240910	162300	192892550	14950	14950	14950	14950	0
221	20240910	162200	192892550	14950	14950	14950	14950	0
222	20240910	162100	192892550	14950	14950	14950	14950	0
223	20240910	162000	192892550	14950	14950	14950	14950	0
224	20240910	161900	192892550	14950	14950	14950	14950	0
225	20240910	161800	192892550	14950	14950	14950	14950	0
226	20240910	161700	192892550	14950	14950	14950	14950	0
227	20240910	161600	192892550	14950	14950	14950	14950	0
228	20240910	161500	192892550	14950	14950	14950	14950	0
229	20240910	161400	192892550	14950	14950	14950	14950	0
230	20240910	161300	192892550	14950	14950	14950	14950	0
231	20240910	161200	192892550	14950	14950	14950	14950	0
232	20240910	161100	192892550	14950	14950	14950	14950	0
233	20240910	161000	192892550	14950	14950	14950	14950	0
234	20240910	160900	192892550	14950	14950	14950	14950	0
235	20240910	160800	192892550	14950	14950	14950	14950	0
236	20240910	160700	192892550	14950	14950	14950	14950	0
237	20240910	160600	192892550	14950	14950	14950	14950	0
238	20240910	160500	192892550	14950	14950	14950	14950	0
239	20240910	160400	192892550	14950	14950	14950	14950	0
240	20240910	160300	192892550	14950	14950	14950	14950	0
241	20240910	160200	192892550	14950	14950	14950	14950	0
242	20240910	160100	192892550	14950	14950	14950	14950	298
243	20240910	160000	192892550	14950	14950	14950	14950	0
244	20240910	155900	192892550	14950	14950	14950	14950	0
245	20240910	155800	192892550	14950	14950	14950	14950	0
246	20240910	155700	192892550	14950	14950	14950	14950	0
247	20240910	155600	192892550	14950	14950	14950	14950	0
248	20240910	155500	192892550	14950	14950	14950	14950	0
249	20240910	155400	192892550	14950	14950	14950	14950	0
250	20240910	155300	192892550	14950	14950	14950	14950	0
251	20240910	155200	192892550	14950	14950	14950	14950	0
252	20240910	155100	192892550	14950	14950	14950	14950	0
253	20240910	155000	192892550	14950	14950	14950	14950	0
254	20240910	154900	192892550	14950	14950	14950	14950	0
255	20240910	154800	192892550	14950	14950	14950	14950	0
256	20240910	154700	192892550	14950	14950	14950	14950	0
257	20240910	154600	192892550	14950	14950	14950	14950	0
258	20240910	154500	192892550	14950	14950	14950	14950	0
259	20240910	154400	192892550	14950	14950	14950	14950	0
260	20240910	154300	192892550	14950	14950	14950	14950	0
261	20240910	154200	192892550	14950	14950	14950	14950	0
262	20240910	154100	192892550	14950	14950	14950	14950	0
263	20240910	154000	192892550	14950	14950	14950	14950	0
264	20240910	153900	192892550	14950	14950	14950	14950	0
265	20240910	153800	192892550	14950	14950	14950	14950	0
266	20240910	153700	192892550	14950	14950	14950	14950	0
267	20240910	153600	192892550	14950	14950	14950	14950	0
268	20240910	153500	192892550	14950	14950	14950	14950	0
269	20240910	153400	192892550	14950	14950	14950	14950	0
270	20240910	153300	192892550	14950	14950	14950	14950	0
271	20240910	153200	192892550	14950	14950	14950	14950	0
272	20240910	153100	192892550	14950	14950	14950	14950	298
273	20240910	153000	192892550	14950	14950	14950	14950	298
274	20240910	152900	188437450	14980	14980	14980	14980	0
275	20240910	152800	188437450	14980	14980	14980	14980	0
276	20240910	152700	188437450	14980	14980	14980	14980	0
277	20240910	152600	188437450	14980	14980	14980	14980	0
278	20240910	152500	188437450	14980	14980	14980	14980	0
279	20240910	152400	188437450	14980	14980	14980	14980	0
280	20240910	152300	188437450	14980	14980	14980	14980	0
281	20240910	152200	188437450	14980	14980	14980	14980	0
282	20240910	152100	188437450	14980	14980	14980	14980	0
283	20240910	152000	188437450	14980	14980	14980	14980	0
284	20240910	151900	188437450	14980	14980	14980	14980	9
285	20240910	151800	188302630	14980	14950	14980	14950	21
286	20240910	151700	187988650	14960	14970	14970	14960	80
287	20240910	151600	186791120	14970	14970	14970	14970	1
288	20240910	151500	186776150	14970	14960	14970	14960	8
289	20240910	151400	186656400	14960	14960	14960	14960	0
290	20240910	151300	186656400	14960	14960	14960	14960	0
291	20240910	151200	186656400	14960	14960	14960	14960	0
292	20240910	151100	186656400	14960	14960	14960	14960	13
293	20240910	151000	186461920	14980	14980	14980	14980	1
294	20240910	150900	186446940	14950	14980	14980	14950	655
295	20240910	150800	176642690	14980	14980	14980	14980	1
296	20240910	150700	176627710	14950	14960	14960	14950	356
297	20240910	150600	171305210	14960	14960	14960	14960	0
298	20240910	150500	171305210	14960	14960	14960	14960	0
299	20240910	150400	171305210	14960	14960	14960	14960	0
300	20240910	150300	171305210	14960	14960	14960	14960	10
301	20240910	150200	171155610	14980	14980	14980	14980	1
302	20240910	150100	171140630	14950	14950	14950	14950	1
303	20240910	150000	171125680	14980	14980	14980	14980	0
304	20240910	145900	171125680	14980	14980	14980	14980	10
305	20240910	145800	170975880	14950	14970	14970	14950	64
306	20240910	145700	170018350	14970	14960	14970	14960	2
307	20240910	145600	169988420	14970	14970	14970	14970	19
308	20240910	145500	169703990	14980	14980	14980	14980	100
309	20240910	145400	168205990	14990	14980	14990	14980	203
310	20240910	145300	165163220	14990	14990	14990	14990	0
311	20240910	145200	165163220	14990	14970	14990	14970	25
312	20240910	145100	164788950	14990	14990	14990	14990	1
313	20240910	145000	164773960	14970	14980	14980	14970	5
314	20240910	144900	164699100	14970	14970	14970	14970	0
315	20240910	144800	164699100	14970	14970	14970	14970	0
316	20240910	144700	164699100	14970	14970	14970	14970	0
317	20240910	144600	164699100	14970	14970	14970	14970	0
318	20240910	144500	164699100	14970	14970	14970	14970	24
319	20240910	144400	164339820	14970	14970	14970	14970	0
320	20240910	144300	164339820	14970	14970	14970	14970	0
321	20240910	144200	164339820	14970	14970	14970	14970	0
322	20240910	144100	164339820	14970	14970	14970	14970	202
323	20240910	144000	161315880	14970	14970	14970	14970	51
324	20240910	143900	160552410	14950	14950	14950	14950	0
325	20240910	143800	160552410	14950	14950	14950	14950	0
326	20240910	143700	160552410	14950	14950	14950	14950	0
327	20240910	143600	160552410	14950	14950	14950	14950	0
328	20240910	143500	160552410	14950	14990	14990	14950	344
329	20240910	143400	155405870	14980	14980	14980	14980	0
330	20240910	143300	155405870	14980	14980	14980	14980	0
331	20240910	143200	155405870	14980	14980	14990	14980	216
332	20240910	143100	152168380	14980	14980	14980	14980	1
333	20240910	143000	152153400	14980	14980	14980	14980	1
334	20240910	142900	152138420	14980	14980	14980	14980	1
335	20240910	142800	152123440	14980	14980	14980	14980	0
336	20240910	142700	152123440	14980	14980	14980	14980	0
337	20240910	142600	152123440	14980	14980	14980	14980	1
338	20240910	142500	152108460	14980	14980	14980	14980	0
339	20240910	142400	152108460	14980	14980	14980	14980	101
340	20240910	142300	150595480	14980	14980	14980	14980	100
341	20240910	142200	149097480	14980	14980	14980	14980	0
342	20240910	142100	149097480	14980	14980	14980	14980	0
343	20240910	142000	149097480	14980	14980	14980	14980	1
344	20240910	141900	149082500	14970	14970	14970	14970	0
345	20240910	141800	149082500	14970	14970	14970	14970	0
346	20240910	141700	149082500	14970	14970	14970	14970	9
347	20240910	141600	148947770	14970	14970	14970	14970	0
348	20240910	141500	148947770	14970	14970	14970	14970	0
349	20240910	141400	148947770	14970	14970	14970	14970	0
350	20240910	141300	148947770	14970	14970	14970	14970	18
351	20240910	141200	148678310	14970	14970	14970	14970	0
352	20240910	141100	148678310	14970	14970	14970	14970	0
353	20240910	141000	148678310	14970	14970	14970	14970	2
354	20240910	140900	148648370	14970	14970	14970	14970	0
355	20240910	140800	148648370	14970	14980	14980	14970	198
356	20240910	140700	145683100	14990	14990	14990	14990	0
357	20240910	140600	145683100	14990	14990	14990	14990	133
358	20240910	140500	143689430	14990	14990	14990	14990	7
359	20240910	140400	143584500	14990	14990	14990	14990	0
360	20240910	140300	143584500	14990	14990	14990	14990	4
361	20240910	140200	143524540	14990	14990	14990	14990	0
362	20240910	140100	143524540	14990	14990	14990	14990	11
363	20240910	140000	143359650	14990	14990	14990	14990	4
364	20240910	135900	143299690	14980	14980	14980	14980	0
365	20240910	135800	143299690	14980	14990	14990	14980	5
366	20240910	135700	143224750	14980	14980	14980	14980	0
367	20240910	135600	143224750	14980	14980	14980	14980	5
368	20240910	135500	143149850	14990	14990	14990	14990	0
369	20240910	135400	143149850	14990	14990	14990	14990	87
370	20240910	135300	141845720	14990	14990	14990	14990	4
371	20240910	135200	141785760	14980	14980	14980	14980	0
372	20240910	135100	141785760	14980	14980	14980	14980	0
373	20240910	135000	141785760	14980	14990	14990	14980	5
374	20240910	134900	141710840	14990	14990	14990	14990	0
375	20240910	134800	141710840	14990	14990	14990	14990	1
376	20240910	134700	141695850	14990	14990	14990	14990	0
377	20240910	134600	141695850	14990	14990	14990	14990	20
378	20240910	134500	141396050	14990	14990	14990	14990	1
379	20240910	134400	141381060	14990	14990	14990	14990	16
380	20240910	134300	141141220	14990	14990	14990	14990	0
381	20240910	134200	141141220	14990	14990	14990	14990	0
382	20240910	134100	141141220	14990	14990	14990	14990	0
383	20240910	134000	141141220	14990	14990	14990	14990	0
384	20240910	133900	141141220	14990	14990	14990	14990	1
385	20240910	133800	141126230	14990	14990	14990	14990	0
386	20240910	133700	141126230	14990	14990	14990	14990	0
387	20240910	133600	141126230	14990	14990	14990	14990	0
388	20240910	133500	141126230	14990	14990	14990	14950	1020
389	20240910	133400	125864880	14990	14990	14990	14990	24
390	20240910	133300	125505120	14990	14990	14990	14990	0
391	20240910	133200	125505120	14990	14990	14990	14990	7
392	20240910	133100	125400190	14990	14990	14990	14990	0
393	20240910	133000	125400190	14990	14990	14990	14990	1
394	20240910	132900	125385200	14990	14990	14990	14990	1
395	20240910	132800	125370210	14980	14980	14980	14980	0
396	20240910	132700	125370210	14980	14980	14980	14980	0
397	20240910	132600	125370210	14980	14980	14980	14980	11
398	20240910	132500	125205430	14980	14980	14980	14980	0
399	20240910	132400	125205430	14980	14980	14980	14980	0
400	20240910	132300	125205430	14980	14980	14980	14980	7
401	20240910	132200	125100570	14970	14970	14970	14970	12
402	20240910	132100	124920930	14970	14970	14970	14970	0
403	20240910	132000	124920930	14970	14980	14980	14970	57
404	20240910	131900	124067570	14980	14980	14980	14980	3
405	20240910	131800	124022630	14980	14980	14980	14980	0
406	20240910	131700	124022630	14980	14980	14980	14980	0
407	20240910	131600	124022630	14980	14980	14980	14980	5
408	20240910	131500	123947730	14970	14970	14970	14970	49
409	20240910	131400	123214200	14980	14980	14980	14980	0
410	20240910	131300	123214200	14980	14980	14980	14980	1
411	20240910	131200	123199220	14980	14980	14980	14980	7
412	20240910	131100	123094360	14980	14980	14980	14980	5
413	20240910	131000	123019460	14980	14980	14980	14980	0
414	20240910	130900	123019460	14980	14980	14980	14980	0
415	20240910	130800	123019460	14980	14980	14980	14980	2
416	20240910	130700	122989500	14980	14990	14990	14980	73
417	20240910	130600	121895950	14990	14990	14990	14990	2
418	20240910	130500	121865970	14990	15000	15000	14990	115
419	20240910	130400	120142110	15000	15000	15000	15000	4
420	20240910	130300	120082110	15000	15000	15000	15000	0
421	20240910	130200	120082110	15000	15000	15000	15000	7
422	20240910	130100	119977110	15000	15000	15000	15000	0
423	20240910	130000	119977110	15000	15000	15000	15000	0
424	20240910	125900	119977110	15000	15000	15000	15000	7
425	20240910	125800	119872110	15000	15000	15000	15000	0
426	20240910	125700	119872110	15000	14990	15000	14990	37
427	20240910	125600	119317470	15000	15000	15000	15000	2
428	20240910	125500	119287470	15000	15000	15000	15000	4
429	20240910	125400	119227470	15000	15000	15000	15000	7
430	20240910	125300	119122470	15000	15000	15000	15000	0
431	20240910	125200	119122470	15000	15000	15000	15000	0
432	20240910	125100	119122470	15000	15000	15000	15000	0
433	20240910	125000	119122470	15000	15000	15000	15000	8
434	20240910	124900	119002470	15000	15000	15000	15000	0
435	20240910	124800	119002470	15000	15000	15000	15000	0
436	20240910	124700	119002470	15000	15000	15000	15000	7
437	20240910	124600	118897470	15000	15000	15000	15000	0
438	20240910	124500	118897470	15000	15000	15000	15000	0
439	20240910	124400	118897470	15000	15000	15000	15000	0
440	20240910	124300	118897470	15000	15000	15000	15000	7
441	20240910	124200	118792470	15000	15000	15000	15000	0
442	20240910	124100	118792470	15000	15000	15000	15000	0
443	20240910	124000	118792470	15000	15000	15000	15000	7
444	20240910	123900	118687470	15000	15000	15000	15000	0
445	20240910	123800	118687470	15000	15000	15000	15000	0
446	20240910	123700	118687470	15000	15000	15000	15000	1
447	20240910	123600	118672470	15000	14990	15000	14990	12
448	20240910	123500	118492570	15000	15000	15000	15000	0
449	20240910	123400	118492570	15000	15000	15000	15000	0
450	20240910	123300	118492570	15000	15000	15000	15000	1
451	20240910	123200	118477570	15000	15000	15000	15000	7
452	20240910	123100	118372570	15000	15000	15000	15000	0
453	20240910	123000	118372570	15000	15000	15000	15000	100
454	20240910	122900	116872570	15000	15000	15000	15000	0
455	20240910	122800	116872570	15000	15000	15000	15000	11
456	20240910	122700	116707570	15000	15000	15000	15000	0
457	20240910	122600	116707570	15000	15000	15000	15000	33
458	20240910	122500	116212570	15000	15000	15000	15000	7
459	20240910	122400	116107570	15000	15000	15000	15000	1
460	20240910	122300	116092570	15000	15000	15000	15000	20
461	20240910	122200	115792570	14990	15000	15000	14990	27
462	20240910	122100	115387770	15000	14990	15000	14990	49
463	20240910	122000	114652870	15000	15000	15000	15000	3
464	20240910	121900	114607870	15000	15000	15000	15000	0
465	20240910	121800	114607870	15000	15000	15000	15000	207
466	20240910	121700	111502870	15000	15000	15000	15000	0
467	20240910	121600	111502870	15000	15000	15000	15000	0
468	20240910	121500	111502870	15000	15000	15000	15000	7
469	20240910	121400	111397870	15000	15000	15000	15000	100
470	20240910	121300	109897870	15000	15000	15000	15000	100
471	20240910	121200	108397870	15000	15000	15000	15000	0
472	20240910	121100	108397870	15000	15000	15000	15000	7
473	20240910	121000	108292870	15000	15000	15000	15000	0
474	20240910	120900	108292870	15000	14990	15000	14990	2
475	20240910	120800	108262880	14990	14990	14990	14990	32
476	20240910	120700	107783200	14980	14980	14980	14980	0
477	20240910	120600	107783200	14980	14990	14990	14980	294
478	20240910	120500	103376260	15000	15000	15000	15000	10
479	20240910	120400	103226260	15000	15000	15000	15000	34
480	20240910	120300	102716260	15000	15000	15000	15000	0
481	20240910	120200	102716260	15000	15000	15000	15000	415
482	20240910	120100	96491260	15010	15010	15010	15010	0
483	20240910	120000	96491260	15010	15010	15010	15010	7
484	20240910	115900	96386190	15010	15010	15010	15010	0
485	20240910	115800	96386190	15010	15010	15010	15010	2
486	20240910	115700	96356170	15010	15010	15010	15010	0
487	20240910	115600	96356170	15010	15010	15010	15010	27
488	20240910	115500	95950900	15010	15010	15010	15010	0
489	20240910	115400	95950900	15010	15010	15010	15010	58
490	20240910	115300	95080320	15020	15020	15020	15020	0
491	20240910	115200	95080320	15020	15020	15020	15020	0
492	20240910	115100	95080320	15020	15020	15020	15020	47
493	20240910	115000	94374380	15020	15030	15030	15020	16
494	20240910	114900	94133990	15030	15030	15030	15030	0
495	20240910	114800	94133990	15030	15030	15030	15030	0
496	20240910	114700	94133990	15030	15030	15030	15030	1
497	20240910	114600	94118960	15020	15020	15020	15020	0
498	20240910	114500	94118960	15020	15020	15020	15020	10
499	20240910	114400	93968760	15030	15020	15030	15020	2
500	20240910	114300	93938710	15020	15030	15030	15020	10
501	20240910	114200	93788450	15030	15030	15030	15030	0
502	20240910	114100	93788450	15030	15030	15030	15030	1
503	20240910	114000	93773420	15030	15030	15030	15030	49
504	20240910	113900	93036950	15040	15040	15040	15040	50
505	20240910	113800	92284950	15040	15040	15040	15040	70
506	20240910	113700	91232150	15040	15040	15040	15040	77
507	20240910	113600	90074070	15040	15040	15040	15040	0
508	20240910	113500	90074070	15040	15040	15040	15040	8
509	20240910	113400	89953750	15040	15040	15040	15040	7
510	20240910	113300	89848470	15040	15040	15040	15040	0
511	20240910	113200	89848470	15040	15040	15040	15040	0
512	20240910	113100	89848470	15040	15040	15040	15040	0
513	20240910	113000	89848470	15040	15040	15040	15040	7
514	20240910	112900	89743190	15040	15040	15040	15040	0
515	20240910	112800	89743190	15040	15040	15040	15040	0
516	20240910	112700	89743190	15040	15040	15040	15040	7
517	20240910	112600	89637910	15040	15040	15040	15040	20
518	20240910	112500	89337110	15040	15040	15040	15040	2
519	20240910	112400	89307030	15040	15040	15040	15040	7
520	20240910	112300	89201750	15040	15040	15040	15040	0
521	20240910	112200	89201750	15040	15040	15040	15040	0
522	20240910	112100	89201750	15040	15040	15040	15040	7
523	20240910	112000	89096470	15040	15040	15040	15040	2
524	20240910	111900	89066390	15040	15040	15040	15040	3
525	20240910	111800	89021270	15040	15040	15040	15040	7
526	20240910	111700	88915990	15040	15040	15040	15040	0
527	20240910	111600	88915990	15040	15040	15040	15040	0
528	20240910	111500	88915990	15040	15040	15040	15040	7
529	20240910	111400	88810710	15040	15040	15040	15040	100
530	20240910	111300	87306710	15040	15040	15040	15040	7
531	20240910	111200	87201430	15040	15040	15040	15040	0
532	20240910	111100	87201430	15040	15040	15040	15040	6
533	20240910	111000	87111190	15040	15040	15040	15040	7
534	20240910	110900	87005910	15030	15030	15030	15030	0
535	20240910	110800	87005910	15030	15030	15030	15030	0
536	20240910	110700	87005910	15030	15030	15030	15030	0
537	20240910	110600	87005910	15030	15030	15030	15030	0
538	20240910	110500	87005910	15030	15030	15030	15030	0
539	20240910	110400	87005910	15030	15040	15040	15030	27
540	20240910	110300	86600030	15040	15040	15040	15040	1
541	20240910	110200	86584990	15040	15040	15040	15040	0
542	20240910	110100	86584990	15040	15040	15040	15040	55
543	20240910	110000	85757790	15040	15040	15040	15040	0
544	20240910	105900	85757790	15040	15040	15040	15040	7
545	20240910	105800	85652510	15040	15040	15040	15040	5
546	20240910	105700	85577310	15040	15040	15040	15040	0
547	20240910	105600	85577310	15040	15040	15040	15040	1
548	20240910	105500	85562270	15010	15010	15010	15010	70
549	20240910	105400	84511570	15030	15030	15030	15030	249
550	20240910	105300	80769100	15000	15000	15000	15000	0
551	20240910	105200	80769100	15000	15010	15010	15000	92
552	20240910	105100	79388520	15020	15020	15020	15020	0
553	20240910	105000	79388520	15020	15020	15020	15020	2
554	20240910	104900	79358480	15020	15020	15020	15020	2
555	20240910	104800	79328440	15020	15020	15020	15020	0
556	20240910	104700	79328440	15020	15020	15020	15020	0
557	20240910	104600	79328440	15020	15020	15020	15020	46
558	20240910	104500	78637520	15000	15000	15000	15000	0
559	20240910	104400	78637520	15000	15000	15000	15000	10
560	20240910	104300	78487520	15010	15010	15010	15010	0
561	20240910	104200	78487520	15010	15010	15010	15010	0
562	20240910	104100	78487520	15010	15010	15010	15010	50
563	20240910	104000	77737020	15020	15010	15020	15010	325
564	20240910	103900	72858210	15000	15000	15000	14990	2263
565	20240910	103800	38913800	15000	15000	15000	15000	29
566	20240910	103700	38478800	15010	15010	15010	15010	0
567	20240910	103600	38478800	15010	15010	15010	15010	0
568	20240910	103500	38478800	15010	15010	15010	15010	0
569	20240910	103400	38478800	15010	15010	15010	15010	3
570	20240910	103300	38433770	15000	15000	15000	15000	0
571	20240910	103200	38433770	15000	15000	15000	15000	0
572	20240910	103100	38433770	15000	15000	15000	15000	46
573	20240910	103000	37743770	15010	15010	15010	15010	0
574	20240910	102900	37743770	15010	15010	15010	15010	0
575	20240910	102800	37743770	15010	15010	15010	15010	68
576	20240910	102700	36723090	15010	15010	15010	15010	0
577	20240910	102600	36723090	15010	15010	15010	15010	0
578	20240910	102500	36723090	15010	15010	15010	15010	0
579	20240910	102400	36723090	15010	15010	15010	15010	0
580	20240910	102300	36723090	15010	15010	15010	15010	70
581	20240910	102200	35672390	15010	15010	15010	15010	20
582	20240910	102100	35372190	15020	15020	15020	15020	1
583	20240910	102000	35357170	15020	15020	15020	15020	0
584	20240910	101900	35357170	15020	15020	15020	15020	0
585	20240910	101800	35357170	15020	15010	15020	15010	15
586	20240910	101700	35132010	15010	15010	15010	15010	13
587	20240910	101600	34936880	15020	15020	15020	15020	6
588	20240910	101500	34846760	15030	15030	15030	15030	0
589	20240910	101400	34846760	15030	15030	15030	15030	0
590	20240910	101300	34846760	15030	15030	15030	15030	1
591	20240910	101200	34831730	15040	15040	15040	15040	0
592	20240910	101100	34831730	15040	15040	15040	15040	0
593	20240910	101000	34831730	15040	15040	15040	15040	0
594	20240910	100900	34831730	15040	15040	15040	15040	6
595	20240910	100800	34741490	15040	15040	15040	15040	0
596	20240910	100700	34741490	15040	15040	15040	15040	0
597	20240910	100600	34741490	15040	15040	15040	15040	1
598	20240910	100500	34726450	15040	15040	15040	15040	0
599	20240910	100400	34726450	15040	15040	15040	15040	0
600	20240910	100300	34726450	15040	15040	15040	15040	6
601	20240910	100200	34636210	15050	15050	15050	15050	0
602	20240910	100100	34636210	15050	15050	15050	15050	0
603	20240910	100000	34636210	15050	15050	15050	15050	0
604	20240910	095900	34636210	15050	15050	15050	15050	0
605	20240910	095800	34636210	15050	15050	15050	15050	0
606	20240910	095700	34636210	15050	15050	15050	15050	39
607	20240910	095600	34049260	14980	14980	14980	14980	0
608	20240910	095500	34049260	14980	14980	14980	14980	0
609	20240910	095400	34049260	14980	14980	14980	14980	0
610	20240910	095300	34049260	14980	14980	14980	14980	0
611	20240910	095200	34049260	14980	15000	15000	14980	5
612	20240910	095100	33974320	15000	15050	15050	15000	131
613	20240910	095000	32009270	15000	15000	15000	15000	0
614	20240910	094900	32009270	15000	15000	15000	15000	0
615	20240910	094800	32009270	15000	15000	15000	15000	0
616	20240910	094700	32009270	15000	15050	15050	15000	69
617	20240910	094600	30973900	15050	15050	15050	15050	1
618	20240910	094500	30958850	15000	15000	15000	15000	168
619	20240910	094400	28438850	14990	14990	14990	14990	125
620	20240910	094300	26565100	14990	14990	14990	14990	2
621	20240910	094200	26535120	14990	14990	14990	14990	0
622	20240910	094100	26535120	14990	14970	14990	14970	186
623	20240910	094000	23750640	14970	14970	14970	14970	97
624	20240910	093900	22298550	14970	14970	14970	14970	12
625	20240910	093800	22118910	14970	14970	14970	14970	0
626	20240910	093700	22118910	14970	14970	14970	14970	10
627	20240910	093600	21969210	14960	14960	14960	14960	25
628	20240910	093500	21595210	14980	14960	14980	14960	17
629	20240910	093400	21340780	14960	14960	14960	14960	0
630	20240910	093300	21340780	14960	14970	14970	14960	47
631	20240910	093200	20637590	14980	14980	14980	14980	0
632	20240910	093100	20637590	14980	14980	14980	14980	2
633	20240910	093000	20607630	14980	14980	14980	14980	5
634	20240910	092900	20532730	14980	14980	14980	14980	0
635	20240910	092800	20532730	14980	14980	14980	14980	22
636	20240910	092700	20203170	14980	14980	14980	14980	1
637	20240910	092600	20188190	14980	14980	14980	14980	7
638	20240910	092500	20083330	14980	14980	14980	14980	2
639	20240910	092400	20053370	14980	14980	14980	14980	0
640	20240910	092300	20053370	14980	14980	14980	14980	33
641	20240910	092200	19559030	14980	14980	14980	14980	5
642	20240910	092100	19484130	14980	14980	14980	14980	0
643	20240910	092000	19484130	14980	14980	14980	14980	0
644	20240910	091900	19484130	14980	14970	14980	14970	5
645	20240910	091800	19409240	14990	14990	14990	14990	0
646	20240910	091700	19409240	14990	14990	14990	14990	1
647	20240910	091600	19394250	14990	14990	14990	14990	0
648	20240910	091500	19394250	14990	14990	14990	14990	1
649	20240910	091400	19379260	14970	14960	14970	14960	370
650	20240910	091300	13842060	14950	14960	14960	14950	15
651	20240910	091200	13617790	14990	14990	14990	14990	42
652	20240910	091100	12988210	14990	14990	14990	14950	168
653	20240910	091000	10474780	14990	14990	14990	14990	1
654	20240910	090900	10459790	14950	14990	14990	14950	20
655	20240910	090800	10160590	14990	15010	15010	14990	231
656	20240910	090700	6695420	15060	15060	15060	15060	11
657	20240910	090600	6529760	15020	15020	15020	15020	6
658	20240910	090500	6439640	15060	15060	15060	15060	0
659	20240910	090400	6439640	15060	15060	15060	15060	0
660	20240910	090300	6439640	15060	15060	15060	15060	6
661	20240910	090200	6349280	15060	15060	15060	15060	1
662	20240910	090100	6334220	15010	15010	15010	15010	0
663	20240910	090000	6334220	15010	15010	15010	15010	422