KissMeData/267850/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210000	169394250	15600	15600	15600	15600	855
3	20240926	205900	169394250	15600	15600	15600	15600	0
4	20240926	205800	169394250	15600	15600	15600	15600	0
5	20240926	205700	169394250	15600	15600	15600	15600	0
6	20240926	205600	169394250	15600	15600	15600	15600	0
7	20240926	205500	169394250	15600	15600	15600	15600	0
8	20240926	205400	169394250	15600	15600	15600	15600	0
9	20240926	205300	169394250	15600	15600	15600	15600	0
10	20240926	205200	169394250	15600	15600	15600	15600	0
11	20240926	205100	169394250	15600	15600	15600	15600	0
12	20240926	205000	169394250	15600	15600	15600	15600	0
13	20240926	204900	169394250	15600	15600	15600	15600	0
14	20240926	204800	169394250	15600	15600	15600	15600	0
15	20240926	204700	169394250	15600	15600	15600	15600	0
16	20240926	204600	169394250	15600	15600	15600	15600	0
17	20240926	204500	169394250	15600	15600	15600	15600	0
18	20240926	204400	169394250	15600	15600	15600	15600	0
19	20240926	204300	169394250	15600	15600	15600	15600	0
20	20240926	204200	169394250	15600	15600	15600	15600	0
21	20240926	204100	169394250	15600	15600	15600	15600	0
22	20240926	204000	169394250	15600	15600	15600	15600	0
23	20240926	203900	169394250	15600	15600	15600	15600	0
24	20240926	203800	169394250	15600	15600	15600	15600	0
25	20240926	203700	169394250	15600	15600	15600	15600	0
26	20240926	203600	169394250	15600	15600	15600	15600	0
27	20240926	203500	169394250	15600	15600	15600	15600	0
28	20240926	203400	169394250	15600	15600	15600	15600	0
29	20240926	203300	169394250	15600	15600	15600	15600	0
30	20240926	203200	169394250	15600	15600	15600	15600	0
31	20240926	203100	169394250	15600	15600	15600	15600	0
32	20240926	203000	169394250	15600	15600	15600	15600	855
33	20240926	202900	169394250	15600	15600	15600	15600	0
34	20240926	202800	169394250	15600	15600	15600	15600	0
35	20240926	202700	169394250	15600	15600	15600	15600	0
36	20240926	202600	169394250	15600	15600	15600	15600	0
37	20240926	202500	169394250	15600	15600	15600	15600	0
38	20240926	202400	169394250	15600	15600	15600	15600	0
39	20240926	202300	169394250	15600	15600	15600	15600	0
40	20240926	202200	169394250	15600	15600	15600	15600	0
41	20240926	202100	169394250	15600	15600	15600	15600	0
42	20240926	202000	169394250	15600	15600	15600	15600	0
43	20240926	201900	169394250	15600	15600	15600	15600	0
44	20240926	201800	169394250	15600	15600	15600	15600	0
45	20240926	201700	169394250	15600	15600	15600	15600	0
46	20240926	201600	169394250	15600	15600	15600	15600	0
47	20240926	201500	169394250	15600	15600	15600	15600	0
48	20240926	201400	169394250	15600	15600	15600	15600	0
49	20240926	201300	169394250	15600	15600	15600	15600	0
50	20240926	201200	169394250	15600	15600	15600	15600	0
51	20240926	201100	169394250	15600	15600	15600	15600	0
52	20240926	201000	169394250	15600	15600	15600	15600	0
53	20240926	200900	169394250	15600	15600	15600	15600	0
54	20240926	200800	169394250	15600	15600	15600	15600	0
55	20240926	200700	169394250	15600	15600	15600	15600	0
56	20240926	200600	169394250	15600	15600	15600	15600	0
57	20240926	200500	169394250	15600	15600	15600	15600	0
58	20240926	200400	169394250	15600	15600	15600	15600	0
59	20240926	200300	169394250	15600	15600	15600	15600	0
60	20240926	200200	169394250	15600	15600	15600	15600	0
61	20240926	200100	169394250	15600	15600	15600	15600	0
62	20240926	200000	169394250	15600	15600	15600	15600	855
63	20240926	195900	169394250	15600	15600	15600	15600	0
64	20240926	195800	169394250	15600	15600	15600	15600	0
65	20240926	195700	169394250	15600	15600	15600	15600	0
66	20240926	195600	169394250	15600	15600	15600	15600	0
67	20240926	195500	169394250	15600	15600	15600	15600	0
68	20240926	195400	169394250	15600	15600	15600	15600	0
69	20240926	195300	169394250	15600	15600	15600	15600	0
70	20240926	195200	169394250	15600	15600	15600	15600	0
71	20240926	195100	169394250	15600	15600	15600	15600	0
72	20240926	195000	169394250	15600	15600	15600	15600	0
73	20240926	194900	169394250	15600	15600	15600	15600	0
74	20240926	194800	169394250	15600	15600	15600	15600	0
75	20240926	194700	169394250	15600	15600	15600	15600	0
76	20240926	194600	169394250	15600	15600	15600	15600	0
77	20240926	194500	169394250	15600	15600	15600	15600	0
78	20240926	194400	169394250	15600	15600	15600	15600	0
79	20240926	194300	169394250	15600	15600	15600	15600	0
80	20240926	194200	169394250	15600	15600	15600	15600	0
81	20240926	194100	169394250	15600	15600	15600	15600	0
82	20240926	194000	169394250	15600	15600	15600	15600	0
83	20240926	193900	169394250	15600	15600	15600	15600	0
84	20240926	193800	169394250	15600	15600	15600	15600	0
85	20240926	193700	169394250	15600	15600	15600	15600	0
86	20240926	193600	169394250	15600	15600	15600	15600	0
87	20240926	193500	169394250	15600	15600	15600	15600	0
88	20240926	193400	169394250	15600	15600	15600	15600	0
89	20240926	193300	169394250	15600	15600	15600	15600	0
90	20240926	193200	169394250	15600	15600	15600	15600	0
91	20240926	193100	169394250	15600	15600	15600	15600	0
92	20240926	193000	169394250	15600	15600	15600	15600	855
93	20240926	192900	169394250	15600	15600	15600	15600	0
94	20240926	192800	169394250	15600	15600	15600	15600	0
95	20240926	192700	169394250	15600	15600	15600	15600	0
96	20240926	192600	169394250	15600	15600	15600	15600	0
97	20240926	192500	169394250	15600	15600	15600	15600	0
98	20240926	192400	169394250	15600	15600	15600	15600	0
99	20240926	192300	169394250	15600	15600	15600	15600	0
100	20240926	192200	169394250	15600	15600	15600	15600	0
101	20240926	192100	169394250	15600	15600	15600	15600	0
102	20240926	192000	169394250	15600	15600	15600	15600	0
103	20240926	191900	169394250	15600	15600	15600	15600	0
104	20240926	191800	169394250	15600	15600	15600	15600	0
105	20240926	191700	169394250	15600	15600	15600	15600	0
106	20240926	191600	169394250	15600	15600	15600	15600	0
107	20240926	191500	169394250	15600	15600	15600	15600	0
108	20240926	191400	169394250	15600	15600	15600	15600	0
109	20240926	191300	169394250	15600	15600	15600	15600	0
110	20240926	191200	169394250	15600	15600	15600	15600	0
111	20240926	191100	169394250	15600	15600	15600	15600	0
112	20240926	191000	169394250	15600	15600	15600	15600	0
113	20240926	190900	169394250	15600	15600	15600	15600	0
114	20240926	190800	169394250	15600	15600	15600	15600	0
115	20240926	190700	169394250	15600	15600	15600	15600	0
116	20240926	190600	169394250	15600	15600	15600	15600	0
117	20240926	190500	169394250	15600	15600	15600	15600	0
118	20240926	190400	169394250	15600	15600	15600	15600	0
119	20240926	190300	169394250	15600	15600	15600	15600	0
120	20240926	190200	169394250	15600	15600	15600	15600	0
121	20240926	190100	169394250	15600	15600	15600	15600	0
122	20240926	190000	169394250	15600	15600	15600	15600	855
123	20240926	185900	169394250	15600	15600	15600	15600	0
124	20240926	185800	169394250	15600	15600	15600	15600	0
125	20240926	185700	169394250	15600	15600	15600	15600	0
126	20240926	185600	169394250	15600	15600	15600	15600	0
127	20240926	185500	169394250	15600	15600	15600	15600	0
128	20240926	185400	169394250	15600	15600	15600	15600	0
129	20240926	185300	169394250	15600	15600	15600	15600	0
130	20240926	185200	169394250	15600	15600	15600	15600	0
131	20240926	185100	169394250	15600	15600	15600	15600	0
132	20240926	185000	169394250	15600	15600	15600	15600	0
133	20240926	184900	169394250	15600	15600	15600	15600	0
134	20240926	184800	169394250	15600	15600	15600	15600	0
135	20240926	184700	169394250	15600	15600	15600	15600	0
136	20240926	184600	169394250	15600	15600	15600	15600	0
137	20240926	184500	169394250	15600	15600	15600	15600	0
138	20240926	184400	169394250	15600	15600	15600	15600	0
139	20240926	184300	169394250	15600	15600	15600	15600	0
140	20240926	184200	169394250	15600	15600	15600	15600	0
141	20240926	184100	169394250	15600	15600	15600	15600	0
142	20240926	184000	169394250	15600	15600	15600	15600	0
143	20240926	183900	169394250	15600	15600	15600	15600	0
144	20240926	183800	169394250	15600	15600	15600	15600	0
145	20240926	183700	169394250	15600	15600	15600	15600	0
146	20240926	183600	169394250	15600	15600	15600	15600	0
147	20240926	183500	169394250	15600	15600	15600	15600	0
148	20240926	183400	169394250	15600	15600	15600	15600	0
149	20240926	183300	169394250	15600	15600	15600	15600	0
150	20240926	183200	169394250	15600	15600	15600	15600	0
151	20240926	183100	169394250	15600	15600	15600	15600	0
152	20240926	183000	169394250	15600	15600	15600	15600	855
153	20240926	182900	169394250	15600	15600	15600	15600	0
154	20240926	182800	169394250	15600	15600	15600	15600	0
155	20240926	182700	169394250	15600	15600	15600	15600	0
156	20240926	182600	169394250	15600	15600	15600	15600	0
157	20240926	182500	169394250	15600	15600	15600	15600	0
158	20240926	182400	169394250	15600	15600	15600	15600	0
159	20240926	182300	169394250	15600	15600	15600	15600	0
160	20240926	182200	169394250	15600	15600	15600	15600	0
161	20240926	182100	169394250	15600	15600	15600	15600	0
162	20240926	182000	169394250	15600	15600	15600	15600	0
163	20240926	181900	169394250	15600	15600	15600	15600	0
164	20240926	181800	169394250	15600	15600	15600	15600	0
165	20240926	181700	169394250	15600	15600	15600	15600	0
166	20240926	181600	169394250	15600	15600	15600	15600	0
167	20240926	181500	169394250	15600	15600	15600	15600	0
168	20240926	181400	169394250	15600	15600	15600	15600	0
169	20240926	181300	169394250	15600	15600	15600	15600	0
170	20240926	181200	169394250	15600	15600	15600	15600	0
171	20240926	181100	169394250	15600	15600	15600	15600	0
172	20240926	181000	169394250	15600	15600	15600	15600	0
173	20240926	180900	169394250	15600	15600	15600	15600	0
174	20240926	180800	169394250	15600	15600	15600	15600	0
175	20240926	180700	169394250	15600	15600	15600	15600	0
176	20240926	180600	169394250	15600	15600	15600	15600	0
177	20240926	180500	169394250	15600	15600	15600	15600	0
178	20240926	180400	169394250	15600	15600	15600	15600	0
179	20240926	180300	169394250	15600	15600	15600	15600	0
180	20240926	180200	169394250	15600	15600	15600	15600	0
181	20240926	180100	169394250	15600	15600	15600	15600	0
182	20240926	180000	169394250	15600	15600	15600	15600	855
183	20240926	175900	169394250	15600	15600	15600	15600	0
184	20240926	175800	169394250	15600	15600	15600	15600	0
185	20240926	175700	169394250	15600	15600	15600	15600	0
186	20240926	175600	169394250	15600	15600	15600	15600	0
187	20240926	175500	169394250	15600	15600	15600	15600	0
188	20240926	175400	169394250	15600	15600	15600	15600	0
189	20240926	175300	169394250	15600	15600	15600	15600	0
190	20240926	175200	169394250	15600	15600	15600	15600	0
191	20240926	175100	169394250	15600	15600	15600	15600	0
192	20240926	175000	169394250	15600	15600	15600	15600	0
193	20240926	174900	169394250	15600	15600	15600	15600	0
194	20240926	174800	169394250	15600	15600	15600	15600	0
195	20240926	174700	169394250	15600	15600	15600	15600	0
196	20240926	174600	169394250	15600	15600	15600	15600	0
197	20240926	174500	169394250	15600	15600	15600	15600	0
198	20240926	174400	169394250	15600	15600	15600	15600	0
199	20240926	174300	169394250	15600	15600	15600	15600	0
200	20240926	174200	169394250	15600	15600	15600	15600	0
201	20240926	174100	169394250	15600	15600	15600	15600	0
202	20240926	174000	169394250	15600	15600	15600	15600	0
203	20240926	173900	169394250	15600	15600	15600	15600	0
204	20240926	173800	169394250	15600	15600	15600	15600	0
205	20240926	173700	169394250	15600	15600	15600	15600	0
206	20240926	173600	169394250	15600	15600	15600	15600	0
207	20240926	173500	169394250	15600	15600	15600	15600	0
208	20240926	173400	169394250	15600	15600	15600	15600	0
209	20240926	173300	169394250	15600	15600	15600	15600	0
210	20240926	173200	169394250	15600	15600	15600	15600	0
211	20240926	173100	169394250	15600	15600	15600	15600	0
212	20240926	173000	169394250	15600	15600	15600	15600	855
213	20240926	172900	169394250	15600	15600	15600	15600	0
214	20240926	172800	169394250	15600	15600	15600	15600	0
215	20240926	172700	169394250	15600	15600	15600	15600	0
216	20240926	172600	169394250	15600	15600	15600	15600	0
217	20240926	172500	169394250	15600	15600	15600	15600	0
218	20240926	172400	169394250	15600	15600	15600	15600	0
219	20240926	172300	169394250	15600	15600	15600	15600	0
220	20240926	172200	169394250	15600	15600	15600	15600	0
221	20240926	172100	169394250	15600	15600	15600	15600	0
222	20240926	172000	169394250	15600	15600	15600	15600	0
223	20240926	171900	169394250	15600	15600	15600	15600	0
224	20240926	171800	169394250	15600	15600	15600	15600	0
225	20240926	171700	169394250	15600	15600	15600	15600	0
226	20240926	171600	169394250	15600	15600	15600	15600	0
227	20240926	171500	169394250	15600	15600	15600	15600	0
228	20240926	171400	169394250	15600	15600	15600	15600	0
229	20240926	171300	169394250	15600	15600	15600	15600	0
230	20240926	171200	169394250	15600	15600	15600	15600	0
231	20240926	171100	169394250	15600	15600	15600	15600	0
232	20240926	171000	169394250	15600	15600	15600	15600	0
233	20240926	170900	169394250	15600	15600	15600	15600	0
234	20240926	170800	169394250	15600	15600	15600	15600	0
235	20240926	170700	169394250	15600	15600	15600	15600	0
236	20240926	170600	169394250	15600	15600	15600	15600	0
237	20240926	170500	169394250	15600	15600	15600	15600	0
238	20240926	170400	169394250	15600	15600	15600	15600	0
239	20240926	170300	169394250	15600	15600	15600	15600	0
240	20240926	170200	169394250	15600	15600	15600	15600	0
241	20240926	170100	169394250	15600	15600	15600	15600	0
242	20240926	170000	169394250	15600	15600	15600	15600	855
243	20240926	165900	169394250	15600	15600	15600	15600	0
244	20240926	165800	169394250	15600	15600	15600	15600	0
245	20240926	165700	169394250	15600	15600	15600	15600	0
246	20240926	165600	169394250	15600	15600	15600	15600	0
247	20240926	165500	169394250	15600	15600	15600	15600	0
248	20240926	165400	169394250	15600	15600	15600	15600	0
249	20240926	165300	169394250	15600	15600	15600	15600	0
250	20240926	165200	169394250	15600	15600	15600	15600	0
251	20240926	165100	169394250	15600	15600	15600	15600	0
252	20240926	165000	169394250	15600	15600	15600	15600	0
253	20240926	164900	169394250	15600	15600	15600	15600	0
254	20240926	164800	169394250	15600	15600	15600	15600	0
255	20240926	164700	169394250	15600	15600	15600	15600	0
256	20240926	164600	169394250	15600	15600	15600	15600	0
257	20240926	164500	169394250	15600	15600	15600	15600	0
258	20240926	164400	169394250	15600	15600	15600	15600	0
259	20240926	164300	169394250	15600	15600	15600	15600	0
260	20240926	164200	169394250	15600	15600	15600	15600	0
261	20240926	164100	169394250	15600	15600	15600	15600	0
262	20240926	164000	169394250	15600	15600	15600	15600	0
263	20240926	163900	169394250	15600	15600	15600	15600	0
264	20240926	163800	169394250	15600	15600	15600	15600	0
265	20240926	163700	169394250	15600	15600	15600	15600	0
266	20240926	163600	169394250	15600	15600	15600	15600	0
267	20240926	163500	169394250	15600	15600	15600	15600	0
268	20240926	163400	169394250	15600	15600	15600	15600	0
269	20240926	163300	169394250	15600	15600	15600	15600	0
270	20240926	163200	169394250	15600	15600	15600	15600	0
271	20240926	163100	169394250	15600	15600	15600	15600	0
272	20240926	163000	169394250	15600	15600	15600	15600	855
273	20240926	162900	169394250	15600	15600	15600	15600	0
274	20240926	162800	169394250	15600	15600	15600	15600	0
275	20240926	162700	169394250	15600	15600	15600	15600	0
276	20240926	162600	169394250	15600	15600	15600	15600	0
277	20240926	162500	169394250	15600	15600	15600	15600	0
278	20240926	162400	169394250	15600	15600	15600	15600	0
279	20240926	162300	169394250	15600	15600	15600	15600	0
280	20240926	162200	169394250	15600	15600	15600	15600	0
281	20240926	162100	169394250	15600	15600	15600	15600	0
282	20240926	162000	169394250	15600	15600	15600	15600	0
283	20240926	161900	169394250	15600	15600	15600	15600	0
284	20240926	161800	169394250	15600	15600	15600	15600	0
285	20240926	161700	169394250	15600	15600	15600	15600	0
286	20240926	161600	169394250	15600	15600	15600	15600	0
287	20240926	161500	169394250	15600	15600	15600	15600	0
288	20240926	161400	169394250	15600	15600	15600	15600	0
289	20240926	161300	169394250	15600	15600	15600	15600	0
290	20240926	161200	169394250	15600	15600	15600	15600	0
291	20240926	161100	169394250	15600	15600	15600	15600	0
292	20240926	161000	169394250	15600	15600	15600	15600	0
293	20240926	160900	169394250	15600	15600	15600	15600	0
294	20240926	160800	169394250	15600	15600	15600	15600	0
295	20240926	160700	169394250	15600	15600	15600	15600	0
296	20240926	160600	169394250	15600	15600	15600	15600	0
297	20240926	160500	169394250	15600	15600	15600	15600	0
298	20240926	160400	169394250	15600	15600	15600	15600	0
299	20240926	160300	169394250	15600	15600	15600	15600	0
300	20240926	160200	169394250	15600	15600	15600	15600	0
301	20240926	160100	169394250	15600	15600	15600	15600	0
302	20240926	160000	169394250	15600	15600	15600	15600	855
303	20240926	155900	169394250	15600	15600	15600	15600	0
304	20240926	155800	169394250	15600	15600	15600	15600	0
305	20240926	155700	169394250	15600	15600	15600	15600	0
306	20240926	155600	169394250	15600	15600	15600	15600	0
307	20240926	155500	169394250	15600	15600	15600	15600	0
308	20240926	155400	169394250	15600	15600	15600	15600	0
309	20240926	155300	169394250	15600	15600	15600	15600	0
310	20240926	155200	169394250	15600	15600	15600	15600	0
311	20240926	155100	169394250	15600	15600	15600	15600	0
312	20240926	155000	169394250	15600	15600	15600	15600	0
313	20240926	154900	169394250	15600	15600	15600	15600	0
314	20240926	154800	169394250	15600	15600	15600	15600	0
315	20240926	154700	169394250	15600	15600	15600	15600	0
316	20240926	154600	169394250	15600	15600	15600	15600	0
317	20240926	154500	169394250	15600	15600	15600	15600	0
318	20240926	154400	169394250	15600	15600	15600	15600	0
319	20240926	154300	169394250	15600	15600	15600	15600	0
320	20240926	154200	169394250	15600	15600	15600	15600	0
321	20240926	154100	169394250	15600	15600	15600	15600	0
322	20240926	154000	169394250	15600	15600	15600	15600	0
323	20240926	153900	169394250	15600	15600	15600	15600	0
324	20240926	153800	169394250	15600	15600	15600	15600	0
325	20240926	153700	169394250	15600	15600	15600	15600	0
326	20240926	153600	169394250	15600	15600	15600	15600	0
327	20240926	153500	169394250	15600	15600	15600	15600	0
328	20240926	153400	169394250	15600	15600	15600	15600	0
329	20240926	153300	169394250	15600	15600	15600	15600	0
330	20240926	153200	169394250	15600	15600	15600	15600	0
331	20240926	153100	169394250	15600	15600	15600	15600	0
332	20240926	153000	169394250	15600	15600	15600	15600	1710
333	20240926	152900	156056250	15540	15540	15540	15540	0
334	20240926	152800	156056250	15540	15540	15540	15540	0
335	20240926	152700	156056250	15540	15540	15540	15540	0
336	20240926	152600	156056250	15540	15540	15540	15540	0
337	20240926	152500	156056250	15540	15540	15540	15540	0
338	20240926	152400	156056250	15540	15540	15540	15540	0
339	20240926	152300	156056250	15540	15540	15540	15540	0
340	20240926	152200	156056250	15540	15540	15540	15540	0
341	20240926	152100	156056250	15540	15540	15540	15540	0
342	20240926	152000	156056250	15540	15540	15540	15540	0
343	20240926	151900	156056250	15540	15550	15550	15540	343
344	20240926	151800	150722620	15550	15550	15550	15540	103
345	20240926	151700	149121070	15570	15570	15570	15550	65
346	20240926	151600	148109180	15570	15570	15570	15570	0
347	20240926	151500	148109180	15570	15560	15570	15560	59
348	20240926	151400	147190590	15560	15560	15560	15560	49
349	20240926	151300	146428150	15550	15550	15550	15550	64
350	20240926	151200	145432950	15540	15540	15540	15540	0
351	20240926	151100	145432950	15540	15540	15540	15540	10
352	20240926	151000	145277550	15550	15560	15560	15460	49
353	20240926	150900	144519260	15470	15530	15560	15470	90
354	20240926	150800	143121680	15530	15470	15530	15470	2150
355	20240926	150700	109816750	15470	15470	15470	15470	0
356	20240926	150600	109816750	15470	15470	15470	15470	0
357	20240926	150500	109816750	15470	15460	15470	15460	345
358	20240926	150400	104482570	15460	15450	15460	15450	86
359	20240926	150300	103153310	15460	15460	15460	15460	0
360	20240926	150200	103153310	15460	15460	15460	15460	10
361	20240926	150100	102998710	15460	15460	15460	15460	0
362	20240926	150000	102998710	15460	15460	15460	15460	0
363	20240926	145900	102998710	15460	15460	15460	15460	0
364	20240926	145800	102998710	15460	15460	15460	15460	5
365	20240926	145700	102921410	15460	15460	15460	15460	5
366	20240926	145600	102844110	15450	15450	15450	15450	0
367	20240926	145500	102844110	15450	15450	15450	15450	37
368	20240926	145400	102272460	15440	15440	15440	15440	23
369	20240926	145300	101917340	15440	15440	15440	15440	0
370	20240926	145200	101917340	15440	15440	15440	15440	0
371	20240926	145100	101917340	15440	15440	15440	15440	30
372	20240926	145000	101454140	15440	15440	15440	15440	0
373	20240926	144900	101454140	15440	15440	15440	15440	0
374	20240926	144800	101454140	15440	15440	15440	15440	0
375	20240926	144700	101454140	15440	15440	15440	15440	0
376	20240926	144600	101454140	15440	15430	15440	15430	37
377	20240926	144500	100883050	15410	15410	15410	15410	0
378	20240926	144400	100883050	15410	15410	15410	15410	0
379	20240926	144300	100883050	15410	15410	15410	15410	0
380	20240926	144200	100883050	15410	15410	15410	15410	0
381	20240926	144100	100883050	15410	15410	15410	15410	0
382	20240926	144000	100883050	15410	15410	15410	15410	0
383	20240926	143900	100883050	15410	15410	15410	15410	0
384	20240926	143800	100883050	15410	15410	15410	15410	0
385	20240926	143700	100883050	15410	15410	15410	15410	0
386	20240926	143600	100883050	15410	15400	15410	15400	11
387	20240926	143500	100713550	15460	15460	15460	15460	0
388	20240926	143400	100713550	15460	15460	15460	15460	0
389	20240926	143300	100713550	15460	15460	15460	15460	0
390	20240926	143200	100713550	15460	15460	15460	15460	82
391	20240926	143100	99445830	15460	15460	15460	15460	0
392	20240926	143000	99445830	15460	15460	15460	15460	0
393	20240926	142900	99445830	15460	15460	15460	15460	0
394	20240926	142800	99445830	15460	15430	15460	15430	738
395	20240926	142700	88048790	15430	15430	15430	15430	201
396	20240926	142600	84947360	15430	15420	15430	15420	41
397	20240926	142500	84315040	15420	15420	15420	15420	0
398	20240926	142400	84315040	15420	15420	15420	15420	0
399	20240926	142300	84315040	15420	15420	15420	15420	0
400	20240926	142200	84315040	15420	15420	15420	15420	0
401	20240926	142100	84315040	15420	15420	15420	15420	0
402	20240926	142000	84315040	15420	15420	15420	15420	0
403	20240926	141900	84315040	15420	15420	15420	15420	0
404	20240926	141800	84315040	15420	15420	15420	15420	0
405	20240926	141700	84315040	15420	15420	15420	15420	0
406	20240926	141600	84315040	15420	15420	15420	15420	0
407	20240926	141500	84315040	15420	15420	15420	15420	0
408	20240926	141400	84315040	15420	15420	15420	15420	23
409	20240926	141300	83960380	15430	15430	15430	15430	0
410	20240926	141200	83960380	15430	15430	15430	15430	0
411	20240926	141100	83960380	15430	15430	15430	15430	0
412	20240926	141000	83960380	15430	15430	15430	15430	0
413	20240926	140900	83960380	15430	15430	15430	15430	50
414	20240926	140800	83188880	15420	15420	15420	15420	0
415	20240926	140700	83188880	15420	15420	15420	15420	0
416	20240926	140600	83188880	15420	15420	15420	15420	0
417	20240926	140500	83188880	15420	15420	15420	15420	0
418	20240926	140400	83188880	15420	15420	15420	15420	0
419	20240926	140300	83188880	15420	15420	15420	15420	0
420	20240926	140200	83188880	15420	15420	15420	15420	0
421	20240926	140100	83188880	15420	15420	15420	15420	0
422	20240926	140000	83188880	15420	15420	15420	15420	0
423	20240926	135900	83188880	15420	15420	15420	15420	0
424	20240926	135800	83188880	15420	15420	15420	15420	0
425	20240926	135700	83188880	15420	15420	15420	15420	0
426	20240926	135600	83188880	15420	15420	15420	15420	0
427	20240926	135500	83188880	15420	15420	15420	15420	0
428	20240926	135400	83188880	15420	15420	15420	15420	0
429	20240926	135300	83188880	15420	15420	15420	15420	0
430	20240926	135200	83188880	15420	15420	15420	15420	0
431	20240926	135100	83188880	15420	15420	15420	15420	19
432	20240926	135000	82895900	15420	15420	15420	15420	10
433	20240926	134900	82741700	15430	15430	15430	15430	0
434	20240926	134800	82741700	15430	15430	15430	15430	50
435	20240926	134700	81970200	15420	15420	15420	15420	1
436	20240926	134600	81954780	15430	15420	15430	15420	11
437	20240926	134500	81785150	15430	15430	15430	15430	0
438	20240926	134400	81785150	15430	15430	15430	15430	1
439	20240926	134300	81769720	15420	15420	15420	15420	0
440	20240926	134200	81769720	15420	15440	15440	15420	62
441	20240926	134100	80813640	15440	15430	15440	15430	25
442	20240926	134000	80427740	15420	15420	15420	15420	0
443	20240926	133900	80427740	15420	15410	15420	15410	151
444	20240926	133800	78099830	15410	15410	15410	15410	0
445	20240926	133700	78099830	15410	15400	15410	15400	3
446	20240926	133600	78053610	15380	15380	15380	15380	500
447	20240926	133500	70363610	15390	15390	15390	15390	50
448	20240926	133400	69594110	15380	15380	15380	15380	0
449	20240926	133300	69594110	15380	15370	15380	15370	91
450	20240926	133200	68195080	15370	15360	15370	15360	36
451	20240926	133100	67642110	15360	15370	15370	15360	34
452	20240926	133000	67119860	15370	15370	15370	15370	0
453	20240926	132900	67119860	15370	15370	15370	15370	0
454	20240926	132800	67119860	15370	15370	15370	15370	4
455	20240926	132700	67058380	15370	15370	15370	15370	1
456	20240926	132600	67043010	15350	15350	15350	15350	0
457	20240926	132500	67043010	15350	15350	15350	15350	0
458	20240926	132400	67043010	15350	15350	15350	15350	0
459	20240926	132300	67043010	15350	15350	15350	15350	0
460	20240926	132200	67043010	15350	15350	15350	15350	0
461	20240926	132100	67043010	15350	15350	15350	15350	35
462	20240926	132000	66505760	15370	15340	15370	15340	383
463	20240926	131900	60626400	15330	15330	15330	15330	20
464	20240926	131800	60319800	15330	15330	15330	15330	0
465	20240926	131700	60319800	15330	15330	15330	15330	50
466	20240926	131600	59553300	15330	15330	15330	15330	0
467	20240926	131500	59553300	15330	15330	15330	15330	21
468	20240926	131400	59231370	15330	15310	15330	15310	130
469	20240926	131300	57239850	15280	15280	15280	15280	0
470	20240926	131200	57239850	15280	15280	15280	15280	0
471	20240926	131100	57239850	15280	15280	15280	15280	0
472	20240926	131000	57239850	15280	15280	15280	15280	0
473	20240926	130900	57239850	15280	15280	15280	15280	0
474	20240926	130800	57239850	15280	15280	15280	15280	0
475	20240926	130700	57239850	15280	15280	15280	15280	75
476	20240926	130600	56093850	15280	15280	15280	15280	0
477	20240926	130500	56093850	15280	15280	15280	15280	0
478	20240926	130400	56093850	15280	15310	15310	15280	92
479	20240926	130300	54686670	15330	15330	15330	15330	0
480	20240926	130200	54686670	15330	15330	15330	15330	0
481	20240926	130100	54686670	15330	15330	15330	15330	0
482	20240926	130000	54686670	15330	15330	15330	15330	0
483	20240926	125900	54686670	15330	15330	15330	15330	0
484	20240926	125800	54686670	15330	15330	15330	15330	0
485	20240926	125700	54686670	15330	15330	15330	15330	0
486	20240926	125600	54686670	15330	15330	15330	15330	0
487	20240926	125500	54686670	15330	15330	15330	15330	0
488	20240926	125400	54686670	15330	15330	15330	15330	0
489	20240926	125300	54686670	15330	15330	15330	15330	0
490	20240926	125200	54686670	15330	15330	15330	15330	0
491	20240926	125100	54686670	15330	15330	15330	15330	0
492	20240926	125000	54686670	15330	15330	15330	15330	0
493	20240926	124900	54686670	15330	15330	15330	15330	0
494	20240926	124800	54686670	15330	15330	15330	15330	0
495	20240926	124700	54686670	15330	15330	15330	15330	0
496	20240926	124600	54686670	15330	15330	15330	15330	0
497	20240926	124500	54686670	15330	15330	15330	15330	0
498	20240926	124400	54686670	15330	15330	15330	15330	0
499	20240926	124300	54686670	15330	15330	15330	15330	0
500	20240926	124200	54686670	15330	15330	15330	15330	0
501	20240926	124100	54686670	15330	15330	15330	15330	0
502	20240926	124000	54686670	15330	15330	15330	15330	0
503	20240926	123900	54686670	15330	15330	15330	15330	0
504	20240926	123800	54686670	15330	15330	15330	15330	0
505	20240926	123700	54686670	15330	15330	15330	15330	0
506	20240926	123600	54686670	15330	15330	15330	15330	0
507	20240926	123500	54686670	15330	15330	15330	15330	61
508	20240926	123400	53751540	15320	15320	15320	15320	71
509	20240926	123300	52663820	15320	15320	15320	15320	0
510	20240926	123200	52663820	15320	15320	15320	15320	0
511	20240926	123100	52663820	15320	15320	15320	15320	0
512	20240926	123000	52663820	15320	15320	15320	15320	0
513	20240926	122900	52663820	15320	15320	15320	15320	0
514	20240926	122800	52663820	15320	15320	15320	15320	0
515	20240926	122700	52663820	15320	15320	15320	15320	27
516	20240926	122600	52250180	15350	15350	15350	15350	0
517	20240926	122500	52250180	15350	15350	15350	15350	0
518	20240926	122400	52250180	15350	15350	15350	15350	0
519	20240926	122300	52250180	15350	15350	15350	15350	0
520	20240926	122200	52250180	15350	15350	15350	15350	0
521	20240926	122100	52250180	15350	15350	15350	15350	0
522	20240926	122000	52250180	15350	15350	15350	15350	0
523	20240926	121900	52250180	15350	15350	15350	15350	0
524	20240926	121800	52250180	15350	15350	15350	15350	0
525	20240926	121700	52250180	15350	15350	15350	15350	0
526	20240926	121600	52250180	15350	15350	15350	15350	0
527	20240926	121500	52250180	15350	15350	15350	15350	73
528	20240926	121400	51129630	15320	15320	15320	15320	0
529	20240926	121300	51129630	15320	15320	15320	15320	0
530	20240926	121200	51129630	15320	15350	15350	15320	12
531	20240926	121100	50945480	15340	15340	15340	15340	0
532	20240926	121000	50945480	15340	15340	15340	15340	0
533	20240926	120900	50945480	15340	15340	15340	15340	0
534	20240926	120800	50945480	15340	15340	15340	15340	0
535	20240926	120700	50945480	15340	15340	15340	15340	97
536	20240926	120600	49457500	15340	15340	15340	15340	0
537	20240926	120500	49457500	15340	15340	15340	15340	1
538	20240926	120400	49442160	15330	15330	15330	15330	0
539	20240926	120300	49442160	15330	15330	15330	15330	0
540	20240926	120200	49442160	15330	15330	15330	15330	0
541	20240926	120100	49442160	15330	15330	15330	15330	0
542	20240926	120000	49442160	15330	15330	15330	15330	0
543	20240926	115900	49442160	15330	15330	15330	15330	0
544	20240926	115800	49442160	15330	15330	15330	15330	0
545	20240926	115700	49442160	15330	15330	15330	15330	0
546	20240926	115600	49442160	15330	15330	15330	15330	0
547	20240926	115500	49442160	15330	15330	15330	15330	0
548	20240926	115400	49442160	15330	15330	15330	15330	0
549	20240926	115300	49442160	15330	15320	15330	15320	60
550	20240926	115200	48522900	15320	15320	15320	15320	0
551	20240926	115100	48522900	15320	15320	15320	15320	0
552	20240926	115000	48522900	15320	15320	15320	15320	18
553	20240926	114900	48247140	15330	15330	15330	15330	0
554	20240926	114800	48247140	15330	15330	15330	15330	2
555	20240926	114700	48216480	15320	15320	15320	15320	0
556	20240926	114600	48216480	15320	15320	15320	15320	0
557	20240926	114500	48216480	15320	15320	15320	15320	18
558	20240926	114400	47940720	15330	15330	15330	15330	92
559	20240926	114300	46530360	15330	15330	15330	15330	68
560	20240926	114200	45487920	15320	15320	15320	15320	0
561	20240926	114100	45487920	15320	15320	15320	15320	0
562	20240926	114000	45487920	15320	15320	15320	15320	0
563	20240926	113900	45487920	15320	15320	15320	15320	0
564	20240926	113800	45487920	15320	15320	15320	15320	0
565	20240926	113700	45487920	15320	15320	15320	15320	0
566	20240926	113600	45487920	15320	15320	15320	15320	0
567	20240926	113500	45487920	15320	15320	15320	15320	0
568	20240926	113400	45487920	15320	15320	15320	15320	0
569	20240926	113300	45487920	15320	15320	15320	15320	0
570	20240926	113200	45487920	15320	15320	15320	15320	0
571	20240926	113100	45487920	15320	15320	15320	15320	0
572	20240926	113000	45487920	15320	15320	15320	15320	0
573	20240926	112900	45487920	15320	15320	15320	15320	99
574	20240926	112800	43971240	15320	15320	15320	15320	1
575	20240926	112700	43955920	15310	15310	15310	15310	39
576	20240926	112600	43358830	15300	15310	15310	15300	96
577	20240926	112500	41889340	15300	15300	15300	15300	0
578	20240926	112400	41889340	15300	15300	15300	15300	0
579	20240926	112300	41889340	15300	15300	15300	15300	0
580	20240926	112200	41889340	15300	15300	15300	15300	0
581	20240926	112100	41889340	15300	15300	15300	15300	0
582	20240926	112000	41889340	15300	15300	15300	15300	4
583	20240926	111900	41828140	15310	15310	15310	15310	0
584	20240926	111800	41828140	15310	15310	15310	15310	0
585	20240926	111700	41828140	15310	15310	15310	15310	0
586	20240926	111600	41828140	15310	15310	15310	15310	0
587	20240926	111500	41828140	15310	15310	15310	15310	0
588	20240926	111400	41828140	15310	15310	15310	15310	0
589	20240926	111300	41828140	15310	15310	15310	15310	0
590	20240926	111200	41828140	15310	15310	15310	15310	0
591	20240926	111100	41828140	15310	15310	15310	15310	0
592	20240926	111000	41828140	15310	15310	15310	15310	0
593	20240926	110900	41828140	15310	15310	15310	15310	0
594	20240926	110800	41828140	15310	15310	15310	15310	0
595	20240926	110700	41828140	15310	15310	15310	15310	0
596	20240926	110600	41828140	15310	15310	15310	15310	0
597	20240926	110500	41828140	15310	15310	15310	15310	0
598	20240926	110400	41828140	15310	15310	15310	15310	0
599	20240926	110300	41828140	15310	15310	15310	15310	0
600	20240926	110200	41828140	15310	15310	15310	15310	0
601	20240926	110100	41828140	15310	15310	15310	15310	0
602	20240926	110000	41828140	15310	15310	15310	15310	0
603	20240926	105900	41828140	15310	15310	15310	15310	0
604	20240926	105800	41828140	15310	15310	15310	15310	0
605	20240926	105700	41828140	15310	15310	15310	15310	0
606	20240926	105600	41828140	15310	15310	15310	15310	0
607	20240926	105500	41828140	15310	15310	15310	15310	3
608	20240926	105400	41782210	15310	15310	15310	15310	10
609	20240926	105300	41629110	15310	15310	15310	15310	0
610	20240926	105200	41629110	15310	15310	15310	15310	0
611	20240926	105100	41629110	15310	15310	15310	15310	0
612	20240926	105000	41629110	15310	15310	15310	15310	0
613	20240926	104900	41629110	15310	15310	15310	15310	0
614	20240926	104800	41629110	15310	15310	15310	15310	0
615	20240926	104700	41629110	15310	15310	15310	15310	30
616	20240926	104600	41169810	15320	15320	15320	15320	0
617	20240926	104500	41169810	15320	15320	15320	15320	0
618	20240926	104400	41169810	15320	15320	15320	15320	0
619	20240926	104300	41169810	15320	15320	15320	15320	0
620	20240926	104200	41169810	15320	15320	15320	15320	0
621	20240926	104100	41169810	15320	15320	15320	15320	0
622	20240926	104000	41169810	15320	15320	15320	15320	0
623	20240926	103900	41169810	15320	15320	15320	15320	0
624	20240926	103800	41169810	15320	15320	15320	15320	0
625	20240926	103700	41169810	15320	15320	15320	15320	0
626	20240926	103600	41169810	15320	15320	15320	15320	0
627	20240926	103500	41169810	15320	15320	15320	15320	14
628	20240926	103400	40955330	15320	15320	15320	15320	0
629	20240926	103300	40955330	15320	15320	15320	15320	0
630	20240926	103200	40955330	15320	15320	15320	15320	0
631	20240926	103100	40955330	15320	15320	15320	15320	4
632	20240926	103000	40894050	15320	15320	15320	15320	0
633	20240926	102900	40894050	15320	15320	15320	15320	1
634	20240926	102800	40878730	15320	15320	15320	15320	1
635	20240926	102700	40863410	15320	15320	15320	15320	0
636	20240926	102600	40863410	15320	15320	15320	15320	0
637	20240926	102500	40863410	15320	15320	15320	15320	4
638	20240926	102400	40802130	15250	15250	15250	15250	0
639	20240926	102300	40802130	15250	15250	15250	15250	0
640	20240926	102200	40802130	15250	15250	15250	15250	0
641	20240926	102100	40802130	15250	15250	15250	15250	0
642	20240926	102000	40802130	15250	15250	15250	15250	0
643	20240926	101900	40802130	15250	15250	15250	15250	10
644	20240926	101800	40649630	15250	15250	15250	15250	0
645	20240926	101700	40649630	15250	15250	15250	15250	10
646	20240926	101600	40497130	15250	15250	15250	15250	0
647	20240926	101500	40497130	15250	15330	15330	15250	101
648	20240926	101400	38956800	15250	15250	15250	15250	0
649	20240926	101300	38956800	15250	15250	15250	15250	150
650	20240926	101200	36669300	15330	15330	15330	15330	70
651	20240926	101100	35596200	15320	15320	15320	15320	44
652	20240926	101000	34922120	15320	15320	15320	15320	0
653	20240926	100900	34922120	15320	15320	15320	15320	0
654	20240926	100800	34922120	15320	15320	15320	15320	0
655	20240926	100700	34922120	15320	15320	15320	15320	0
656	20240926	100600	34922120	15320	15320	15320	15320	10
657	20240926	100500	34768920	15280	15280	15280	15280	232
658	20240926	100400	31223960	15230	15230	15230	15230	0
659	20240926	100300	31223960	15230	15230	15230	15230	0
660	20240926	100200	31223960	15230	15230	15230	15230	0
661	20240926	100100	31223960	15230	15230	15230	15230	30
662	20240926	100000	30767060	15230	15230	15230	15230	1
663	20240926	095900	30751830	15230	15230	15230	15230	0
664	20240926	095800	30751830	15230	15230	15230	15230	0
665	20240926	095700	30751830	15230	15230	15230	15230	0
666	20240926	095600	30751830	15230	15230	15230	15230	0
667	20240926	095500	30751830	15230	15230	15230	15230	0
668	20240926	095400	30751830	15230	15230	15230	15230	0
669	20240926	095300	30751830	15230	15270	15270	15230	10
670	20240926	095200	30599490	15230	15230	15230	15230	0
671	20240926	095100	30599490	15230	15250	15250	15230	154
672	20240926	095000	28253080	15250	15250	15250	15250	0
673	20240926	094900	28253080	15250	15250	15250	15250	0
674	20240926	094800	28253080	15250	15250	15250	15250	0
675	20240926	094700	28253080	15250	15250	15250	15250	0
676	20240926	094600	28253080	15250	15250	15250	15250	0
677	20240926	094500	28253080	15250	15250	15250	15250	0
678	20240926	094400	28253080	15250	15250	15250	15250	2
679	20240926	094300	28222580	15250	15250	15250	15250	3
680	20240926	094200	28176830	15240	15240	15240	15240	0
681	20240926	094100	28176830	15240	15250	15250	15240	21
682	20240926	094000	27856710	15250	15250	15250	15250	0
683	20240926	093900	27856710	15250	15250	15250	15250	0
684	20240926	093800	27856710	15250	15250	15250	15250	0
685	20240926	093700	27856710	15250	15250	15250	15250	0
686	20240926	093600	27856710	15250	15250	15250	15250	0
687	20240926	093500	27856710	15250	15250	15250	15250	0
688	20240926	093400	27856710	15250	15250	15250	15250	0
689	20240926	093300	27856710	15250	15250	15250	15250	0
690	20240926	093200	27856710	15250	15250	15250	15250	0
691	20240926	093100	27856710	15250	15250	15250	15250	0
692	20240926	093000	27856710	15250	15250	15250	15250	0
693	20240926	092900	27856710	15250	15250	15250	15250	0
694	20240926	092800	27856710	15250	15250	15250	15250	0
695	20240926	092700	27856710	15250	15250	15250	15250	0
696	20240926	092600	27856710	15250	15250	15250	15250	0
697	20240926	092500	27856710	15250	15250	15250	15250	0
698	20240926	092400	27856710	15250	15250	15250	15250	0
699	20240926	092300	27856710	15250	15250	15250	15250	59
700	20240926	092200	26956960	15300	15290	15300	15290	78
701	20240926	092100	25763570	15270	15270	15270	15270	0
702	20240926	092000	25763570	15270	15270	15270	15270	0
703	20240926	091900	25763570	15270	15310	15320	15270	50
704	20240926	091800	24997980	15320	15300	15320	15300	20
705	20240926	091700	24691810	15250	15280	15280	15250	20
706	20240926	091600	24386390	15250	15250	15250	15250	0
707	20240926	091500	24386390	15250	15260	15290	15250	346
708	20240926	091400	19102910	15260	15260	15260	15260	0
709	20240926	091300	19102910	15260	15260	15260	15260	9
710	20240926	091200	18965570	15250	15240	15250	15240	234
711	20240926	091100	15397780	15220	15230	15230	15220	276
712	20240926	091000	11197030	15240	15240	15240	15240	0
713	20240926	090900	11197030	15240	15240	15240	15240	0
714	20240926	090800	11197030	15240	15220	15240	15220	86
715	20240926	090700	9887030	15240	15240	15240	15240	0
716	20240926	090600	9887030	15240	15240	15240	15240	0
717	20240926	090500	9887030	15240	15230	15240	15220	47
718	20240926	090400	9170830	15230	15230	15230	15230	1
719	20240926	090300	9155600	15220	15220	15220	15220	11
720	20240926	090200	8988180	15220	15220	15220	15220	1
721	20240926	090100	8972960	15220	15220	15220	15220	6
722	20240926	090000	8881640	15100	15100	15100	15100	350