KissMeData/089600/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200100	419788510	15970	15970	15970	15970	427
3	20240927	200000	419788510	15970	15970	15970	15970	0
4	20240927	195900	419788510	15970	15970	15970	15970	0
5	20240927	195800	419788510	15970	15970	15970	15970	0
6	20240927	195700	419788510	15970	15970	15970	15970	0
7	20240927	195600	419788510	15970	15970	15970	15970	0
8	20240927	195500	419788510	15970	15970	15970	15970	0
9	20240927	195400	419788510	15970	15970	15970	15970	0
10	20240927	195300	419788510	15970	15970	15970	15970	0
11	20240927	195200	419788510	15970	15970	15970	15970	0
12	20240927	195100	419788510	15970	15970	15970	15970	0
13	20240927	195000	419788510	15970	15970	15970	15970	0
14	20240927	194900	419788510	15970	15970	15970	15970	0
15	20240927	194800	419788510	15970	15970	15970	15970	0
16	20240927	194700	419788510	15970	15970	15970	15970	0
17	20240927	194600	419788510	15970	15970	15970	15970	0
18	20240927	194500	419788510	15970	15970	15970	15970	0
19	20240927	194400	419788510	15970	15970	15970	15970	0
20	20240927	194300	419788510	15970	15970	15970	15970	0
21	20240927	194200	419788510	15970	15970	15970	15970	0
22	20240927	194100	419788510	15970	15970	15970	15970	0
23	20240927	194000	419788510	15970	15970	15970	15970	0
24	20240927	193900	419788510	15970	15970	15970	15970	0
25	20240927	193800	419788510	15970	15970	15970	15970	0
26	20240927	193700	419788510	15970	15970	15970	15970	0
27	20240927	193600	419788510	15970	15970	15970	15970	0
28	20240927	193500	419788510	15970	15970	15970	15970	0
29	20240927	193400	419788510	15970	15970	15970	15970	0
30	20240927	193300	419788510	15970	15970	15970	15970	0
31	20240927	193200	419788510	15970	15970	15970	15970	0
32	20240927	193100	419788510	15970	15970	15970	15970	427
33	20240927	193000	419788510	15970	15970	15970	15970	0
34	20240927	192900	419788510	15970	15970	15970	15970	0
35	20240927	192800	419788510	15970	15970	15970	15970	0
36	20240927	192700	419788510	15970	15970	15970	15970	0
37	20240927	192600	419788510	15970	15970	15970	15970	0
38	20240927	192500	419788510	15970	15970	15970	15970	0
39	20240927	192400	419788510	15970	15970	15970	15970	0
40	20240927	192300	419788510	15970	15970	15970	15970	0
41	20240927	192200	419788510	15970	15970	15970	15970	0
42	20240927	192100	419788510	15970	15970	15970	15970	0
43	20240927	192000	419788510	15970	15970	15970	15970	0
44	20240927	191900	419788510	15970	15970	15970	15970	0
45	20240927	191800	419788510	15970	15970	15970	15970	0
46	20240927	191700	419788510	15970	15970	15970	15970	0
47	20240927	191600	419788510	15970	15970	15970	15970	0
48	20240927	191500	419788510	15970	15970	15970	15970	0
49	20240927	191400	419788510	15970	15970	15970	15970	0
50	20240927	191300	419788510	15970	15970	15970	15970	0
51	20240927	191200	419788510	15970	15970	15970	15970	0
52	20240927	191100	419788510	15970	15970	15970	15970	0
53	20240927	191000	419788510	15970	15970	15970	15970	0
54	20240927	190900	419788510	15970	15970	15970	15970	0
55	20240927	190800	419788510	15970	15970	15970	15970	0
56	20240927	190700	419788510	15970	15970	15970	15970	0
57	20240927	190600	419788510	15970	15970	15970	15970	0
58	20240927	190500	419788510	15970	15970	15970	15970	0
59	20240927	190400	419788510	15970	15970	15970	15970	0
60	20240927	190300	419788510	15970	15970	15970	15970	0
61	20240927	190200	419788510	15970	15970	15970	15970	0
62	20240927	190100	419788510	15970	15970	15970	15970	427
63	20240927	190000	419788510	15970	15970	15970	15970	0
64	20240927	185900	419788510	15970	15970	15970	15970	0
65	20240927	185800	419788510	15970	15970	15970	15970	0
66	20240927	185700	419788510	15970	15970	15970	15970	0
67	20240927	185600	419788510	15970	15970	15970	15970	0
68	20240927	185500	419788510	15970	15970	15970	15970	0
69	20240927	185400	419788510	15970	15970	15970	15970	0
70	20240927	185300	419788510	15970	15970	15970	15970	0
71	20240927	185200	419788510	15970	15970	15970	15970	0
72	20240927	185100	419788510	15970	15970	15970	15970	0
73	20240927	185000	419788510	15970	15970	15970	15970	0
74	20240927	184900	419788510	15970	15970	15970	15970	0
75	20240927	184800	419788510	15970	15970	15970	15970	0
76	20240927	184700	419788510	15970	15970	15970	15970	0
77	20240927	184600	419788510	15970	15970	15970	15970	0
78	20240927	184500	419788510	15970	15970	15970	15970	0
79	20240927	184400	419788510	15970	15970	15970	15970	0
80	20240927	184300	419788510	15970	15970	15970	15970	0
81	20240927	184200	419788510	15970	15970	15970	15970	0
82	20240927	184100	419788510	15970	15970	15970	15970	0
83	20240927	184000	419788510	15970	15970	15970	15970	0
84	20240927	183900	419788510	15970	15970	15970	15970	0
85	20240927	183800	419788510	15970	15970	15970	15970	0
86	20240927	183700	419788510	15970	15970	15970	15970	0
87	20240927	183600	419788510	15970	15970	15970	15970	0
88	20240927	183500	419788510	15970	15970	15970	15970	0
89	20240927	183400	419788510	15970	15970	15970	15970	0
90	20240927	183300	419788510	15970	15970	15970	15970	0
91	20240927	183200	419788510	15970	15970	15970	15970	0
92	20240927	183100	419788510	15970	15970	15970	15970	427
93	20240927	183000	419788510	15970	15970	15970	15970	0
94	20240927	182900	419788510	15970	15970	15970	15970	0
95	20240927	182800	419788510	15970	15970	15970	15970	0
96	20240927	182700	419788510	15970	15970	15970	15970	0
97	20240927	182600	419788510	15970	15970	15970	15970	0
98	20240927	182500	419788510	15970	15970	15970	15970	0
99	20240927	182400	419788510	15970	15970	15970	15970	0
100	20240927	182300	419788510	15970	15970	15970	15970	0
101	20240927	182200	419788510	15970	15970	15970	15970	0
102	20240927	182100	419788510	15970	15970	15970	15970	0
103	20240927	182000	419788510	15970	15970	15970	15970	0
104	20240927	181900	419788510	15970	15970	15970	15970	0
105	20240927	181800	419788510	15970	15970	15970	15970	0
106	20240927	181700	419788510	15970	15970	15970	15970	0
107	20240927	181600	419788510	15970	15970	15970	15970	0
108	20240927	181500	419788510	15970	15970	15970	15970	0
109	20240927	181400	419788510	15970	15970	15970	15970	0
110	20240927	181300	419788510	15970	15970	15970	15970	0
111	20240927	181200	419788510	15970	15970	15970	15970	0
112	20240927	181100	419788510	15970	15970	15970	15970	0
113	20240927	181000	419788510	15970	15970	15970	15970	0
114	20240927	180900	419788510	15970	15970	15970	15970	0
115	20240927	180800	419788510	15970	15970	15970	15970	0
116	20240927	180700	419788510	15970	15970	15970	15970	0
117	20240927	180600	419788510	15970	15970	15970	15970	0
118	20240927	180500	419788510	15970	15970	15970	15970	0
119	20240927	180400	419788510	15970	15970	15970	15970	0
120	20240927	180300	419788510	15970	15970	15970	15970	0
121	20240927	180200	419788510	15970	15970	15970	15970	0
122	20240927	180100	419788510	15970	15970	15970	15970	427
123	20240927	180000	419788510	15970	15970	15970	15970	0
124	20240927	175900	419788510	15970	15970	15970	15970	0
125	20240927	175800	419788510	15970	15970	15970	15970	0
126	20240927	175700	419788510	15970	15970	15970	15970	0
127	20240927	175600	419788510	15970	15970	15970	15970	0
128	20240927	175500	419788510	15970	15970	15970	15970	0
129	20240927	175400	419788510	15970	15970	15970	15970	0
130	20240927	175300	419788510	15970	15970	15970	15970	0
131	20240927	175200	419788510	15970	15970	15970	15970	0
132	20240927	175100	419788510	15970	15970	15970	15970	0
133	20240927	175000	419788510	15970	15970	15970	15970	0
134	20240927	174900	419788510	15970	15970	15970	15970	0
135	20240927	174800	419788510	15970	15970	15970	15970	0
136	20240927	174700	419788510	15970	15970	15970	15970	0
137	20240927	174600	419788510	15970	15970	15970	15970	0
138	20240927	174500	419788510	15970	15970	15970	15970	0
139	20240927	174400	419788510	15970	15970	15970	15970	0
140	20240927	174300	419788510	15970	15970	15970	15970	0
141	20240927	174200	419788510	15970	15970	15970	15970	0
142	20240927	174100	419788510	15970	15970	15970	15970	0
143	20240927	174000	419788510	15970	15970	15970	15970	0
144	20240927	173900	419788510	15970	15970	15970	15970	0
145	20240927	173800	419788510	15970	15970	15970	15970	0
146	20240927	173700	419788510	15970	15970	15970	15970	0
147	20240927	173600	419788510	15970	15970	15970	15970	0
148	20240927	173500	419788510	15970	15970	15970	15970	0
149	20240927	173400	419788510	15970	15970	15970	15970	0
150	20240927	173300	419788510	15970	15970	15970	15970	0
151	20240927	173200	419788510	15970	15970	15970	15970	0
152	20240927	173100	419788510	15970	15970	15970	15970	427
153	20240927	173000	419788510	15970	15970	15970	15970	0
154	20240927	172900	419788510	15970	15970	15970	15970	0
155	20240927	172800	419788510	15970	15970	15970	15970	0
156	20240927	172700	419788510	15970	15970	15970	15970	0
157	20240927	172600	419788510	15970	15970	15970	15970	0
158	20240927	172500	419788510	15970	15970	15970	15970	0
159	20240927	172400	419788510	15970	15970	15970	15970	0
160	20240927	172300	419788510	15970	15970	15970	15970	0
161	20240927	172200	419788510	15970	15970	15970	15970	0
162	20240927	172100	419788510	15970	15970	15970	15970	0
163	20240927	172000	419788510	15970	15970	15970	15970	0
164	20240927	171900	419788510	15970	15970	15970	15970	0
165	20240927	171800	419788510	15970	15970	15970	15970	0
166	20240927	171700	419788510	15970	15970	15970	15970	0
167	20240927	171600	419788510	15970	15970	15970	15970	0
168	20240927	171500	419788510	15970	15970	15970	15970	0
169	20240927	171400	419788510	15970	15970	15970	15970	0
170	20240927	171300	419788510	15970	15970	15970	15970	0
171	20240927	171200	419788510	15970	15970	15970	15970	0
172	20240927	171100	419788510	15970	15970	15970	15970	0
173	20240927	171000	419788510	15970	15970	15970	15970	0
174	20240927	170900	419788510	15970	15970	15970	15970	0
175	20240927	170800	419788510	15970	15970	15970	15970	0
176	20240927	170700	419788510	15970	15970	15970	15970	0
177	20240927	170600	419788510	15970	15970	15970	15970	0
178	20240927	170500	419788510	15970	15970	15970	15970	0
179	20240927	170400	419788510	15970	15970	15970	15970	0
180	20240927	170300	419788510	15970	15970	15970	15970	0
181	20240927	170200	419788510	15970	15970	15970	15970	0
182	20240927	170100	419788510	15970	15970	15970	15970	427
183	20240927	170000	419788510	15970	15970	15970	15970	0
184	20240927	165900	419788510	15970	15970	15970	15970	0
185	20240927	165800	419788510	15970	15970	15970	15970	0
186	20240927	165700	419788510	15970	15970	15970	15970	0
187	20240927	165600	419788510	15970	15970	15970	15970	0
188	20240927	165500	419788510	15970	15970	15970	15970	0
189	20240927	165400	419788510	15970	15970	15970	15970	0
190	20240927	165300	419788510	15970	15970	15970	15970	0
191	20240927	165200	419788510	15970	15970	15970	15970	0
192	20240927	165100	419788510	15970	15970	15970	15970	0
193	20240927	165000	419788510	15970	15970	15970	15970	0
194	20240927	164900	419788510	15970	15970	15970	15970	0
195	20240927	164800	419788510	15970	15970	15970	15970	0
196	20240927	164700	419788510	15970	15970	15970	15970	0
197	20240927	164600	419788510	15970	15970	15970	15970	0
198	20240927	164500	419788510	15970	15970	15970	15970	0
199	20240927	164400	419788510	15970	15970	15970	15970	0
200	20240927	164300	419788510	15970	15970	15970	15970	0
201	20240927	164200	419788510	15970	15970	15970	15970	0
202	20240927	164100	419788510	15970	15970	15970	15970	0
203	20240927	164000	419788510	15970	15970	15970	15970	0
204	20240927	163900	419788510	15970	15970	15970	15970	0
205	20240927	163800	419788510	15970	15970	15970	15970	0
206	20240927	163700	419788510	15970	15970	15970	15970	0
207	20240927	163600	419788510	15970	15970	15970	15970	0
208	20240927	163500	419788510	15970	15970	15970	15970	0
209	20240927	163400	419788510	15970	15970	15970	15970	0
210	20240927	163300	419788510	15970	15970	15970	15970	0
211	20240927	163200	419788510	15970	15970	15970	15970	0
212	20240927	163100	419788510	15970	15970	15970	15970	427
213	20240927	163000	419788510	15970	15970	15970	15970	0
214	20240927	162900	419788510	15970	15970	15970	15970	0
215	20240927	162800	419788510	15970	15970	15970	15970	0
216	20240927	162700	419788510	15970	15970	15970	15970	0
217	20240927	162600	419788510	15970	15970	15970	15970	0
218	20240927	162500	419788510	15970	15970	15970	15970	0
219	20240927	162400	419788510	15970	15970	15970	15970	0
220	20240927	162300	419788510	15970	15970	15970	15970	0
221	20240927	162200	419788510	15970	15970	15970	15970	0
222	20240927	162100	419788510	15970	15970	15970	15970	0
223	20240927	162000	419788510	15970	15970	15970	15970	0
224	20240927	161900	419788510	15970	15970	15970	15970	0
225	20240927	161800	419788510	15970	15970	15970	15970	0
226	20240927	161700	419788510	15970	15970	15970	15970	0
227	20240927	161600	419788510	15970	15970	15970	15970	0
228	20240927	161500	419788510	15970	15970	15970	15970	0
229	20240927	161400	419788510	15970	15970	15970	15970	0
230	20240927	161300	419788510	15970	15970	15970	15970	0
231	20240927	161200	419788510	15970	15970	15970	15970	0
232	20240927	161100	419788510	15970	15970	15970	15970	0
233	20240927	161000	419788510	15970	15970	15970	15970	0
234	20240927	160900	419788510	15970	15970	15970	15970	0
235	20240927	160800	419788510	15970	15970	15970	15970	0
236	20240927	160700	419788510	15970	15970	15970	15970	0
237	20240927	160600	419788510	15970	15970	15970	15970	0
238	20240927	160500	419788510	15970	15970	15970	15970	0
239	20240927	160400	419788510	15970	15970	15970	15970	0
240	20240927	160300	419788510	15970	15970	15970	15970	0
241	20240927	160200	419788510	15970	15970	15970	15970	0
242	20240927	160100	419788510	15970	15970	15970	15970	427
243	20240927	160000	419788510	15970	15970	15970	15970	0
244	20240927	155900	419788510	15970	15970	15970	15970	0
245	20240927	155800	419788510	15970	15970	15970	15970	0
246	20240927	155700	419788510	15970	15970	15970	15970	0
247	20240927	155600	419788510	15970	15970	15970	15970	0
248	20240927	155500	419788510	15970	15970	15970	15970	0
249	20240927	155400	419788510	15970	15970	15970	15970	0
250	20240927	155300	419788510	15970	15970	15970	15970	0
251	20240927	155200	419788510	15970	15970	15970	15970	0
252	20240927	155100	419788510	15970	15970	15970	15970	0
253	20240927	155000	419788510	15970	15970	15970	15970	0
254	20240927	154900	419788510	15970	15970	15970	15970	0
255	20240927	154800	419788510	15970	15970	15970	15970	0
256	20240927	154700	419788510	15970	15970	15970	15970	0
257	20240927	154600	419788510	15970	15970	15970	15970	0
258	20240927	154500	419788510	15970	15970	15970	15970	0
259	20240927	154400	419788510	15970	15970	15970	15970	0
260	20240927	154300	419788510	15970	15970	15970	15970	0
261	20240927	154200	419788510	15970	15970	15970	15970	0
262	20240927	154100	419788510	15970	15970	15970	15970	0
263	20240927	154000	419788510	15970	15970	15970	15970	0
264	20240927	153900	419788510	15970	15970	15970	15970	0
265	20240927	153800	419788510	15970	15970	15970	15970	0
266	20240927	153700	419788510	15970	15970	15970	15970	0
267	20240927	153600	419788510	15970	15970	15970	15970	0
268	20240927	153500	419788510	15970	15970	15970	15970	0
269	20240927	153400	419788510	15970	15970	15970	15970	0
270	20240927	153300	419788510	15970	15970	15970	15970	0
271	20240927	153200	419788510	15970	15970	15970	15970	0
272	20240927	153100	419788510	15970	15970	15970	15970	427
273	20240927	153000	419788510	15970	15970	15970	15970	427
274	20240927	152900	412969320	15940	15940	15940	15940	0
275	20240927	152800	412969320	15940	15940	15940	15940	0
276	20240927	152700	412969320	15940	15940	15940	15940	0
277	20240927	152600	412969320	15940	15940	15940	15940	0
278	20240927	152500	412969320	15940	15940	15940	15940	0
279	20240927	152400	412969320	15940	15940	15940	15940	0
280	20240927	152300	412969320	15940	15940	15940	15940	0
281	20240927	152200	412969320	15940	15940	15940	15940	0
282	20240927	152100	412969320	15940	15940	15940	15940	0
283	20240927	152000	412969320	15940	15940	15940	15940	0
284	20240927	151900	412969320	15940	15940	15940	15940	82
285	20240927	151800	411662240	15940	15910	15940	15910	64
286	20240927	151700	410642770	15910	15910	15910	15910	63
287	20240927	151600	409640440	15910	15910	15910	15910	0
288	20240927	151500	409640440	15910	15910	15910	15910	0
289	20240927	151400	409640440	15910	15910	15910	15910	0
290	20240927	151300	409640440	15910	15910	15910	15910	0
291	20240927	151200	409640440	15910	15910	15910	15910	0
292	20240927	151100	409640440	15910	15910	15910	15910	0
293	20240927	151000	409640440	15910	15910	15910	15910	0
294	20240927	150900	409640440	15910	15910	15910	15910	0
295	20240927	150800	409640440	15910	15910	15910	15910	0
296	20240927	150700	409640440	15910	15910	15910	15910	0
297	20240927	150600	409640440	15910	15910	15910	15910	0
298	20240927	150500	409640440	15910	15910	15910	15910	0
299	20240927	150400	409640440	15910	15910	15910	15910	0
300	20240927	150300	409640440	15910	15910	15910	15910	0
301	20240927	150200	409640440	15910	15910	15910	15910	0
302	20240927	150100	409640440	15910	15910	15910	15910	0
303	20240927	150000	409640440	15910	15910	15910	15910	0
304	20240927	145900	409640440	15910	15910	15910	15910	0
305	20240927	145800	409640440	15910	15910	15910	15910	0
306	20240927	145700	409640440	15910	15870	15910	15870	231
307	20240927	145600	405965270	15820	15820	15820	15820	0
308	20240927	145500	405965270	15820	15850	15850	15820	354
309	20240927	145400	400360450	15860	15860	15860	15860	0
310	20240927	145300	400360450	15860	15860	15860	15860	0
311	20240927	145200	400360450	15860	15860	15860	15860	0
312	20240927	145100	400360450	15860	15860	15860	15860	0
313	20240927	145000	400360450	15860	15860	15860	15860	131
314	20240927	144900	398282790	15860	15860	15860	15860	0
315	20240927	144800	398282790	15860	15860	15860	15860	0
316	20240927	144700	398282790	15860	15860	15860	15860	100
317	20240927	144600	396696790	15870	15870	15870	15870	0
318	20240927	144500	396696790	15870	15870	15870	15870	0
319	20240927	144400	396696790	15870	15870	15870	15870	0
320	20240927	144300	396696790	15870	15880	15880	15870	660
321	20240927	144200	386221690	15930	15930	15930	15930	5
322	20240927	144100	386142040	15900	15900	15900	15900	0
323	20240927	144000	386142040	15900	15930	15930	15900	291
324	20240927	143900	381514330	15910	15930	15930	15910	9
325	20240927	143800	381371000	15940	15940	15940	15940	0
326	20240927	143700	381371000	15940	15940	15940	15940	0
327	20240927	143600	381371000	15940	15940	15940	15940	0
328	20240927	143500	381371000	15940	15940	15940	15940	0
329	20240927	143400	381371000	15940	15940	15940	15940	0
330	20240927	143300	381371000	15940	15940	15940	15940	0
331	20240927	143200	381371000	15940	15940	15940	15940	0
332	20240927	143100	381371000	15940	15940	15940	15940	0
333	20240927	143000	381371000	15940	15940	15940	15940	0
334	20240927	142900	381371000	15940	15940	15940	15940	0
335	20240927	142800	381371000	15940	15940	15940	15940	0
336	20240927	142700	381371000	15940	15940	15940	15940	0
337	20240927	142600	381371000	15940	15940	15940	15940	0
338	20240927	142500	381371000	15940	15940	15940	15940	0
339	20240927	142400	381371000	15940	15940	15940	15940	0
340	20240927	142300	381371000	15940	15940	15940	15940	0
341	20240927	142200	381371000	15940	15940	15940	15940	0
342	20240927	142100	381371000	15940	15940	15940	15940	80
343	20240927	142000	380095800	15940	15940	15940	15940	1
344	20240927	141900	380079860	15940	15940	15940	15940	0
345	20240927	141800	380079860	15940	15940	15940	15940	0
346	20240927	141700	380079860	15940	15940	15940	15940	0
347	20240927	141600	380079860	15940	15940	15940	15940	2
348	20240927	141500	380047980	15940	15940	15940	15940	0
349	20240927	141400	380047980	15940	15940	15940	15940	0
350	20240927	141300	380047980	15940	15940	15940	15940	6
351	20240927	141200	379952340	15940	15940	15940	15940	0
352	20240927	141100	379952340	15940	15940	15940	15940	0
353	20240927	141000	379952340	15940	15940	15940	15940	0
354	20240927	140900	379952340	15940	15940	15940	15940	1
355	20240927	140800	379936400	15910	15910	15910	15910	0
356	20240927	140700	379936400	15910	15910	15910	15910	0
357	20240927	140600	379936400	15910	15910	15910	15910	3
358	20240927	140500	379888670	15950	15950	15950	15950	0
359	20240927	140400	379888670	15950	15950	15950	15950	0
360	20240927	140300	379888670	15950	15950	15950	15950	1
361	20240927	140200	379872720	15910	15920	15920	15910	97
362	20240927	140100	378329340	15930	15930	15930	15930	0
363	20240927	140000	378329340	15930	15940	15940	15930	23
364	20240927	135900	377962830	15950	15950	15950	15950	0
365	20240927	135800	377962830	15950	15950	15950	15950	0
366	20240927	135700	377962830	15950	15950	15950	15950	1
367	20240927	135600	377946880	15910	15910	15910	15910	0
368	20240927	135500	377946880	15910	15910	15910	15910	1
369	20240927	135400	377930970	15940	15940	15940	15940	0
370	20240927	135300	377930970	15940	15920	15940	15920	178
371	20240927	135200	375096810	15930	15930	15930	15930	194
372	20240927	135100	372006390	15920	15920	15920	15920	0
373	20240927	135000	372006390	15920	15920	15920	15920	0
374	20240927	134900	372006390	15920	15920	15920	15920	0
375	20240927	134800	372006390	15920	15920	15920	15920	0
376	20240927	134700	372006390	15920	15920	15920	15920	1
377	20240927	134600	371990470	15900	15900	15900	15900	0
378	20240927	134500	371990470	15900	15900	15900	15900	0
379	20240927	134400	371990470	15900	15900	15900	15900	384
380	20240927	134300	365884870	15880	15880	15880	15880	1
381	20240927	134200	365868990	15900	15900	15900	15900	4
382	20240927	134100	365805390	15900	15900	15900	15900	111
383	20240927	134000	364040490	15900	15880	15900	15880	6
384	20240927	133900	363945190	15880	15880	15880	15880	0
385	20240927	133800	363945190	15880	15880	15880	15880	0
386	20240927	133700	363945190	15880	15880	15880	15880	0
387	20240927	133600	363945190	15880	15880	15880	15880	500
388	20240927	133500	356005190	15910	15900	15910	15900	445
389	20240927	133400	348928200	15870	15880	15880	15870	38
390	20240927	133300	348325090	15880	15880	15880	15880	0
391	20240927	133200	348325090	15880	15890	15890	15880	62
392	20240927	133100	347340110	15890	15890	15890	15890	0
393	20240927	133000	347340110	15890	15890	15890	15890	0
394	20240927	132900	347340110	15890	15890	15890	15890	2
395	20240927	132800	347308330	15900	15900	15900	15900	10
396	20240927	132700	347149330	15900	15900	15900	15900	0
397	20240927	132600	347149330	15900	15900	15900	15900	0
398	20240927	132500	347149330	15900	15900	15900	15900	0
399	20240927	132400	347149330	15900	15900	15900	15900	0
400	20240927	132300	347149330	15900	15900	15900	15900	5
401	20240927	132200	347069830	15910	15910	15910	15910	1
402	20240927	132100	347053920	15930	15930	15930	15890	666
403	20240927	132000	336469170	15940	15940	15940	15940	10
404	20240927	131900	336309770	15940	15940	15940	15940	0
405	20240927	131800	336309770	15940	15940	15940	15940	0
406	20240927	131700	336309770	15940	15940	15940	15940	5
407	20240927	131600	336230070	15940	15940	15940	15940	0
408	20240927	131500	336230070	15940	15950	15950	15940	105
409	20240927	131400	334555370	15950	15950	15950	15950	50
410	20240927	131300	333757870	15950	15950	15950	15950	21
411	20240927	131200	333422920	15950	15950	15950	15950	356
412	20240927	131100	327744720	15950	15930	15950	15930	158
413	20240927	131000	325225140	15930	15930	15930	15930	0
414	20240927	130900	325225140	15930	15930	15930	15930	20
415	20240927	130800	324906540	15930	15870	15930	15870	2
416	20240927	130700	324874740	15930	15920	15930	15920	257
417	20240927	130600	320781030	15920	15920	15920	15920	0
418	20240927	130500	320781030	15920	15900	15920	15900	292
419	20240927	130400	316135200	15900	15880	15900	15880	901
420	20240927	130300	301821140	15880	15880	15880	15880	0
421	20240927	130200	301821140	15880	15880	15880	15880	0
422	20240927	130100	301821140	15880	15880	15880	15880	0
423	20240927	130000	301821140	15880	15880	15880	15880	2
424	20240927	125900	301789380	15850	15850	15850	15850	0
425	20240927	125800	301789380	15850	15850	15850	15850	1
426	20240927	125700	301773530	15880	15880	15880	15880	0
427	20240927	125600	301773530	15880	15880	15880	15880	0
428	20240927	125500	301773530	15880	15880	15880	15880	0
429	20240927	125400	301773530	15880	15880	15880	15880	10
430	20240927	125300	301614730	15880	15880	15880	15880	1
431	20240927	125200	301598850	15850	15850	15850	15850	0
432	20240927	125100	301598850	15850	15850	15850	15850	0
433	20240927	125000	301598850	15850	15850	15850	15850	0
434	20240927	124900	301598850	15850	15850	15850	15850	0
435	20240927	124800	301598850	15850	15850	15850	15850	0
436	20240927	124700	301598850	15850	15850	15850	15850	0
437	20240927	124600	301598850	15850	15850	15850	15850	100
438	20240927	124500	300013850	15880	15880	15880	15880	1
439	20240927	124400	299997970	15900	15900	15900	15900	0
440	20240927	124300	299997970	15900	15900	15900	15900	0
441	20240927	124200	299997970	15900	15900	15900	15900	0
442	20240927	124100	299997970	15900	15900	15900	15900	0
443	20240927	124000	299997970	15900	15900	15900	15900	0
444	20240927	123900	299997970	15900	15900	15900	15900	37
445	20240927	123800	299409670	15860	15860	15860	15860	0
446	20240927	123700	299409670	15860	15860	15860	15860	0
447	20240927	123600	299409670	15860	15860	15860	15860	0
448	20240927	123500	299409670	15860	15860	15860	15860	0
449	20240927	123400	299409670	15860	15860	15860	15860	0
450	20240927	123300	299409670	15860	15860	15860	15860	0
451	20240927	123200	299409670	15860	15860	15860	15860	0
452	20240927	123100	299409670	15860	15860	15860	15860	0
453	20240927	123000	299409670	15860	15860	15860	15860	0
454	20240927	122900	299409670	15860	15860	15860	15860	0
455	20240927	122800	299409670	15860	15860	15860	15860	0
456	20240927	122700	299409670	15860	15810	15860	15810	1076
457	20240927	122600	282366360	15780	15780	15780	15780	0
458	20240927	122500	282366360	15780	15780	15780	15780	0
459	20240927	122400	282366360	15780	15780	15780	15780	0
460	20240927	122300	282366360	15780	15780	15780	15780	0
461	20240927	122200	282366360	15780	15780	15780	15780	0
462	20240927	122100	282366360	15780	15780	15780	15780	0
463	20240927	122000	282366360	15780	15780	15780	15780	0
464	20240927	121900	282366360	15780	15780	15780	15780	0
465	20240927	121800	282366360	15780	15780	15780	15780	0
466	20240927	121700	282366360	15780	15780	15780	15780	0
467	20240927	121600	282366360	15780	15780	15780	15780	0
468	20240927	121500	282366360	15780	15780	15780	15780	59
469	20240927	121400	281435340	15780	15780	15780	15780	0
470	20240927	121300	281435340	15780	15780	15780	15780	0
471	20240927	121200	281435340	15780	15780	15780	15780	0
472	20240927	121100	281435340	15780	15780	15780	15780	0
473	20240927	121000	281435340	15780	15780	15780	15780	0
474	20240927	120900	281435340	15780	15780	15780	15780	4
475	20240927	120800	281372220	15790	15790	15790	15790	0
476	20240927	120700	281372220	15790	15790	15790	15790	300
477	20240927	120600	276635220	15780	15780	15780	15780	0
478	20240927	120500	276635220	15780	15780	15780	15780	0
479	20240927	120400	276635220	15780	15780	15780	15780	0
480	20240927	120300	276635220	15780	15780	15780	15780	0
481	20240927	120200	276635220	15780	15780	15780	15780	0
482	20240927	120100	276635220	15780	15780	15780	15780	0
483	20240927	120000	276635220	15780	15780	15780	15780	2
484	20240927	115900	276603660	15780	15780	15780	15780	0
485	20240927	115800	276603660	15780	15780	15780	15780	1
486	20240927	115700	276587880	15780	15780	15780	15780	2
487	20240927	115600	276556320	15780	15780	15780	15780	2
488	20240927	115500	276524760	15780	15780	15780	15780	2
489	20240927	115400	276493200	15780	15780	15780	15780	2
490	20240927	115300	276461640	15780	15780	15780	15780	2
491	20240927	115200	276430080	15780	15780	15780	15780	2
492	20240927	115100	276398520	15780	15780	15780	15780	0
493	20240927	115000	276398520	15780	15780	15780	15780	2
494	20240927	114900	276366960	15780	15780	15780	15780	1
495	20240927	114800	276351180	15780	15780	15780	15780	2
496	20240927	114700	276319620	15780	15780	15780	15780	2
497	20240927	114600	276288060	15780	15780	15780	15780	2
498	20240927	114500	276256500	15780	15780	15780	15780	2
499	20240927	114400	276224940	15780	15780	15780	15780	64
500	20240927	114300	275215020	15780	15780	15780	15780	1
501	20240927	114200	275199240	15780	15780	15780	15780	2
502	20240927	114100	275167680	15780	15780	15780	15780	2
503	20240927	114000	275136120	15840	15780	15840	15780	3
504	20240927	113900	275088720	15800	15800	15800	15800	202
505	20240927	113800	271897120	15800	15800	15800	15800	2
506	20240927	113700	271865520	15830	15770	15830	15770	695
507	20240927	113600	260869370	15800	15800	15800	15800	1
508	20240927	113500	260853570	15770	15800	15800	15770	7
509	20240927	113400	260743030	15770	15800	15800	15770	202
510	20240927	113300	257551490	15770	15770	15770	15770	2
511	20240927	113200	257519950	15770	15770	15770	15770	2
512	20240927	113100	257488410	15770	15770	15770	15770	1
513	20240927	113000	257472640	15780	15780	15780	15780	2
514	20240927	112900	257441080	15760	15760	15760	15760	2
515	20240927	112800	257409560	15790	15790	15790	15790	100
516	20240927	112700	255830560	15760	15760	15760	15760	6
517	20240927	112600	255736000	15760	15760	15760	15760	2
518	20240927	112500	255704480	15760	15760	15760	15760	1
519	20240927	112400	255688720	15760	15760	15760	15760	2
520	20240927	112300	255657200	15760	15760	15760	15760	2
521	20240927	112200	255625680	15790	15760	15790	15760	3
522	20240927	112100	255578370	15750	15750	15750	15750	2
523	20240927	112000	255546870	15750	15750	15750	15750	0
524	20240927	111900	255546870	15750	15750	15750	15750	6
525	20240927	111800	255452370	15750	15750	15750	15750	2
526	20240927	111700	255420870	15750	15750	15750	15750	11
527	20240927	111600	255247620	15800	15800	15800	15750	8
528	20240927	111500	255121320	15830	15830	15830	15830	0
529	20240927	111400	255121320	15830	15830	15830	15830	0
530	20240927	111300	255121320	15830	15830	15830	15830	0
531	20240927	111200	255121320	15830	15830	15830	15830	0
532	20240927	111100	255121320	15830	15750	15830	15750	467
533	20240927	111000	247761240	15750	15750	15750	15750	7
534	20240927	110900	247650990	15750	15750	15750	15750	0
535	20240927	110800	247650990	15750	15750	15750	15750	0
536	20240927	110700	247650990	15750	15750	15750	15750	0
537	20240927	110600	247650990	15750	15750	15750	15750	0
538	20240927	110500	247650990	15750	15750	15750	15750	0
539	20240927	110400	247650990	15750	15750	15750	15750	213
540	20240927	110300	244296240	15750	15750	15750	15750	0
541	20240927	110200	244296240	15750	15750	15750	15750	0
542	20240927	110100	244296240	15750	15750	15750	15750	0
543	20240927	110000	244296240	15750	15750	15750	15750	3
544	20240927	105900	244248990	15750	15750	15750	15750	0
545	20240927	105800	244248990	15750	15750	15750	15750	0
546	20240927	105700	244248990	15750	15750	15750	15750	102
547	20240927	105600	242642490	15730	15730	15730	15730	0
548	20240927	105500	242642490	15730	15730	15730	15730	0
549	20240927	105400	242642490	15730	15730	15730	15730	0
550	20240927	105300	242642490	15730	15730	15730	15730	0
551	20240927	105200	242642490	15730	15730	15730	15730	0
552	20240927	105100	242642490	15730	15740	15740	15730	600
553	20240927	105000	233200990	15740	15740	15740	15740	0
554	20240927	104900	233200990	15740	15750	15750	15740	120
555	20240927	104800	231311590	15780	15780	15780	15780	0
556	20240927	104700	231311590	15780	15780	15780	15780	0
557	20240927	104600	231311590	15780	15780	15780	15780	0
558	20240927	104500	231311590	15780	15780	15780	15780	0
559	20240927	104400	231311590	15780	15780	15780	15780	0
560	20240927	104300	231311590	15780	15780	15780	15780	0
561	20240927	104200	231311590	15780	15780	15780	15780	0
562	20240927	104100	231311590	15780	15780	15780	15780	26
563	20240927	104000	230901310	15700	15700	15700	15700	0
564	20240927	103900	230901310	15700	15700	15700	15700	0
565	20240927	103800	230901310	15700	15700	15700	15700	0
566	20240927	103700	230901310	15700	15700	15700	15700	0
567	20240927	103600	230901310	15700	15700	15700	15700	0
568	20240927	103500	230901310	15700	15700	15700	15700	0
569	20240927	103400	230901310	15700	15700	15700	15700	0
570	20240927	103300	230901310	15700	15700	15700	15700	0
571	20240927	103200	230901310	15700	15700	15700	15700	150
572	20240927	103100	228546310	15700	15790	15790	15700	1491
573	20240927	103000	205120700	15780	15780	15780	15780	148
574	20240927	102900	202785260	15700	15700	15700	15700	0
575	20240927	102800	202785260	15700	15760	15760	15700	700
576	20240927	102700	191790780	15770	15770	15770	15770	142
577	20240927	102600	189551440	15730	15730	15730	15730	0
578	20240927	102500	189551440	15730	15740	15740	15730	350
579	20240927	102400	184044650	15810	15810	15810	15810	0
580	20240927	102300	184044650	15810	15810	15810	15810	0
581	20240927	102200	184044650	15810	15810	15810	15810	0
582	20240927	102100	184044650	15810	15810	15810	15810	0
583	20240927	102000	184044650	15810	15730	15810	15700	412
584	20240927	101900	177565660	15730	15730	15730	15730	0
585	20240927	101800	177565660	15730	15730	15730	15730	0
586	20240927	101700	177565660	15730	15850	15850	15720	730
587	20240927	101600	166073350	15850	15850	15850	15850	3
588	20240927	101500	166025800	15850	15850	15850	15850	8
589	20240927	101400	165899000	15850	15850	15850	15850	0
590	20240927	101300	165899000	15850	15850	15850	15850	0
591	20240927	101200	165899000	15850	15850	15850	15850	0
592	20240927	101100	165899000	15850	15850	15850	15850	0
593	20240927	101000	165899000	15850	15850	15850	15850	1
594	20240927	100900	165883150	15760	15760	15760	15760	0
595	20240927	100800	165883150	15760	15760	15760	15760	10
596	20240927	100700	165725550	15760	15760	15760	15760	50
597	20240927	100600	164937550	15750	15800	15800	15750	275
598	20240927	100500	160596510	15850	15850	15850	15850	236
599	20240927	100400	156855910	15850	15820	15850	15820	124
600	20240927	100300	154892810	15820	15800	15850	15700	2030
601	20240927	100200	122940030	15800	15800	15800	15800	0
602	20240927	100100	122940030	15800	15800	15800	15800	0
603	20240927	100000	122940030	15800	15800	15800	15800	0
604	20240927	095900	122940030	15800	15800	15800	15800	0
605	20240927	095800	122940030	15800	15800	15800	15800	0
606	20240927	095700	122940030	15800	15820	15820	15800	414
607	20240927	095600	116395070	15880	15880	15880	15880	1
608	20240927	095500	116379190	15860	15860	15860	15860	0
609	20240927	095400	116379190	15860	15860	15860	15860	0
610	20240927	095300	116379190	15860	15860	15860	15860	0
611	20240927	095200	116379190	15860	15860	15860	15860	0
612	20240927	095100	116379190	15860	15860	15860	15860	30
613	20240927	095000	115903390	15800	15800	15800	15800	0
614	20240927	094900	115903390	15800	15800	15800	15800	0
615	20240927	094800	115903390	15800	15800	15800	15800	1
616	20240927	094700	115887590	15800	15830	15830	15800	400
617	20240927	094600	109562110	15920	15920	15920	15920	43
618	20240927	094500	108877550	15930	15930	15930	15930	0
619	20240927	094400	108877550	15930	15890	15930	15890	64
620	20240927	094300	107859890	15920	15830	15920	15800	162
621	20240927	094200	105297090	15830	15830	15830	15830	0
622	20240927	094100	105297090	15830	15830	15840	15830	306
623	20240927	094000	100452610	15950	15830	15950	15820	413
624	20240927	093900	93896540	15830	15960	15960	15830	57
625	20240927	093800	92994100	15830	15850	15970	15830	709
626	20240927	093700	81759010	15890	16000	16000	15890	2037
627	20240927	093600	49367800	16000	16010	16010	16000	4
628	20240927	093500	49303790	16000	16000	16000	16000	150
629	20240927	093400	46903790	15990	15980	15990	15980	95
630	20240927	093300	45385290	15980	15980	15980	15980	4
631	20240927	093200	45321370	15980	15930	16000	15930	472
632	20240927	093100	37790050	15920	15910	15920	15910	29
633	20240927	093000	37328410	15890	15890	15890	15890	188
634	20240927	092900	34341090	15890	15890	15890	15890	3
635	20240927	092800	34293420	15900	15890	15900	15890	14
636	20240927	092700	34070830	15900	15900	15900	15900	0
637	20240927	092600	34070830	15900	15900	15900	15900	1
638	20240927	092500	34054930	15830	15830	15830	15830	4
639	20240927	092400	33991610	15900	15900	15900	15900	0
640	20240927	092300	33991610	15900	15900	15900	15900	0
641	20240927	092200	33991610	15900	15900	15900	15900	1
642	20240927	092100	33975710	15820	15820	15820	15820	3
643	20240927	092000	33928250	15840	15840	15840	15840	0
644	20240927	091900	33928250	15840	15830	15840	15830	122
645	20240927	091800	31995990	15760	15760	15760	15760	3
646	20240927	091700	31948710	15830	15830	15830	15830	0
647	20240927	091600	31948710	15830	15830	15830	15830	0
648	20240927	091500	31948710	15830	15820	15830	15820	105
649	20240927	091400	30286610	15750	15750	15750	15750	3
650	20240927	091300	30239360	15830	15830	15830	15830	0
651	20240927	091200	30239360	15830	15830	15830	15830	0
652	20240927	091100	30239360	15830	15830	15830	15830	2
653	20240927	091000	30207700	15830	15690	15830	15690	9
654	20240927	090900	30065680	15830	15830	15830	15650	426
655	20240927	090800	23359340	15840	15840	15840	15840	309
656	20240927	090700	18464780	15840	15840	15840	15840	19
657	20240927	090600	18163820	15910	15920	15920	15910	6
658	20240927	090500	18068350	15840	15840	15840	15840	26
659	20240927	090400	17656510	15830	15830	15830	15830	0
660	20240927	090300	17656510	15830	15830	15830	15830	3
661	20240927	090200	17609020	15840	15840	15840	15840	0
662	20240927	090100	17609020	15840	15860	15860	15840	1103
663	20240927	090000	127440	15930	15930	15930	15930	8