KissMeData/138580/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	202500	313909350	15850	15850	15850	15850	254
3	20240924	202400	313909350	15850	15850	15850	15850	0
4	20240924	202300	313909350	15850	15850	15850	15850	0
5	20240924	202200	313909350	15850	15850	15850	15850	0
6	20240924	202100	313909350	15850	15850	15850	15850	0
7	20240924	202000	313909350	15850	15850	15850	15850	0
8	20240924	201900	313909350	15850	15850	15850	15850	0
9	20240924	201800	313909350	15850	15850	15850	15850	0
10	20240924	201700	313909350	15850	15850	15850	15850	0
11	20240924	201600	313909350	15850	15850	15850	15850	0
12	20240924	201500	313909350	15850	15850	15850	15850	0
13	20240924	201400	313909350	15850	15850	15850	15850	0
14	20240924	201300	313909350	15850	15850	15850	15850	0
15	20240924	201200	313909350	15850	15850	15850	15850	0
16	20240924	201100	313909350	15850	15850	15850	15850	0
17	20240924	201000	313909350	15850	15850	15850	15850	0
18	20240924	200900	313909350	15850	15850	15850	15850	0
19	20240924	200800	313909350	15850	15850	15850	15850	0
20	20240924	200700	313909350	15850	15850	15850	15850	0
21	20240924	200600	313909350	15850	15850	15850	15850	0
22	20240924	200500	313909350	15850	15850	15850	15850	0
23	20240924	200400	313909350	15850	15850	15850	15850	0
24	20240924	200300	313909350	15850	15850	15850	15850	0
25	20240924	200200	313909350	15850	15850	15850	15850	0
26	20240924	200100	313909350	15850	15850	15850	15850	0
27	20240924	200000	313909350	15850	15850	15850	15850	0
28	20240924	195900	313909350	15850	15850	15850	15850	0
29	20240924	195800	313909350	15850	15850	15850	15850	0
30	20240924	195700	313909350	15850	15850	15850	15850	0
31	20240924	195600	313909350	15850	15850	15850	15850	0
32	20240924	195500	313909350	15850	15850	15850	15850	254
33	20240924	195400	313909350	15850	15850	15850	15850	0
34	20240924	195300	313909350	15850	15850	15850	15850	0
35	20240924	195200	313909350	15850	15850	15850	15850	0
36	20240924	195100	313909350	15850	15850	15850	15850	0
37	20240924	195000	313909350	15850	15850	15850	15850	0
38	20240924	194900	313909350	15850	15850	15850	15850	0
39	20240924	194800	313909350	15850	15850	15850	15850	0
40	20240924	194700	313909350	15850	15850	15850	15850	0
41	20240924	194600	313909350	15850	15850	15850	15850	0
42	20240924	194500	313909350	15850	15850	15850	15850	0
43	20240924	194400	313909350	15850	15850	15850	15850	0
44	20240924	194300	313909350	15850	15850	15850	15850	0
45	20240924	194200	313909350	15850	15850	15850	15850	0
46	20240924	194100	313909350	15850	15850	15850	15850	0
47	20240924	194000	313909350	15850	15850	15850	15850	0
48	20240924	193900	313909350	15850	15850	15850	15850	0
49	20240924	193800	313909350	15850	15850	15850	15850	0
50	20240924	193700	313909350	15850	15850	15850	15850	0
51	20240924	193600	313909350	15850	15850	15850	15850	0
52	20240924	193500	313909350	15850	15850	15850	15850	0
53	20240924	193400	313909350	15850	15850	15850	15850	0
54	20240924	193300	313909350	15850	15850	15850	15850	0
55	20240924	193200	313909350	15850	15850	15850	15850	0
56	20240924	193100	313909350	15850	15850	15850	15850	0
57	20240924	193000	313909350	15850	15850	15850	15850	0
58	20240924	192900	313909350	15850	15850	15850	15850	0
59	20240924	192800	313909350	15850	15850	15850	15850	0
60	20240924	192700	313909350	15850	15850	15850	15850	0
61	20240924	192600	313909350	15850	15850	15850	15850	0
62	20240924	192500	313909350	15850	15850	15850	15850	254
63	20240924	192400	313909350	15850	15850	15850	15850	0
64	20240924	192300	313909350	15850	15850	15850	15850	0
65	20240924	192200	313909350	15850	15850	15850	15850	0
66	20240924	192100	313909350	15850	15850	15850	15850	0
67	20240924	192000	313909350	15850	15850	15850	15850	0
68	20240924	191900	313909350	15850	15850	15850	15850	0
69	20240924	191800	313909350	15850	15850	15850	15850	0
70	20240924	191700	313909350	15850	15850	15850	15850	0
71	20240924	191600	313909350	15850	15850	15850	15850	0
72	20240924	191500	313909350	15850	15850	15850	15850	0
73	20240924	191400	313909350	15850	15850	15850	15850	0
74	20240924	191300	313909350	15850	15850	15850	15850	0
75	20240924	191200	313909350	15850	15850	15850	15850	0
76	20240924	191100	313909350	15850	15850	15850	15850	0
77	20240924	191000	313909350	15850	15850	15850	15850	0
78	20240924	190900	313909350	15850	15850	15850	15850	0
79	20240924	190800	313909350	15850	15850	15850	15850	0
80	20240924	190700	313909350	15850	15850	15850	15850	0
81	20240924	190600	313909350	15850	15850	15850	15850	0
82	20240924	190500	313909350	15850	15850	15850	15850	0
83	20240924	190400	313909350	15850	15850	15850	15850	0
84	20240924	190300	313909350	15850	15850	15850	15850	0
85	20240924	190200	313909350	15850	15850	15850	15850	0
86	20240924	190100	313909350	15850	15850	15850	15850	0
87	20240924	190000	313909350	15850	15850	15850	15850	0
88	20240924	185900	313909350	15850	15850	15850	15850	0
89	20240924	185800	313909350	15850	15850	15850	15850	0
90	20240924	185700	313909350	15850	15850	15850	15850	0
91	20240924	185600	313909350	15850	15850	15850	15850	0
92	20240924	185500	313909350	15850	15850	15850	15850	254
93	20240924	185400	313909350	15850	15850	15850	15850	0
94	20240924	185300	313909350	15850	15850	15850	15850	0
95	20240924	185200	313909350	15850	15850	15850	15850	0
96	20240924	185100	313909350	15850	15850	15850	15850	0
97	20240924	185000	313909350	15850	15850	15850	15850	0
98	20240924	184900	313909350	15850	15850	15850	15850	0
99	20240924	184800	313909350	15850	15850	15850	15850	0
100	20240924	184700	313909350	15850	15850	15850	15850	0
101	20240924	184600	313909350	15850	15850	15850	15850	0
102	20240924	184500	313909350	15850	15850	15850	15850	0
103	20240924	184400	313909350	15850	15850	15850	15850	0
104	20240924	184300	313909350	15850	15850	15850	15850	0
105	20240924	184200	313909350	15850	15850	15850	15850	0
106	20240924	184100	313909350	15850	15850	15850	15850	0
107	20240924	184000	313909350	15850	15850	15850	15850	0
108	20240924	183900	313909350	15850	15850	15850	15850	0
109	20240924	183800	313909350	15850	15850	15850	15850	0
110	20240924	183700	313909350	15850	15850	15850	15850	0
111	20240924	183600	313909350	15850	15850	15850	15850	0
112	20240924	183500	313909350	15850	15850	15850	15850	0
113	20240924	183400	313909350	15850	15850	15850	15850	0
114	20240924	183300	313909350	15850	15850	15850	15850	0
115	20240924	183200	313909350	15850	15850	15850	15850	0
116	20240924	183100	313909350	15850	15850	15850	15850	0
117	20240924	183000	313909350	15850	15850	15850	15850	0
118	20240924	182900	313909350	15850	15850	15850	15850	0
119	20240924	182800	313909350	15850	15850	15850	15850	0
120	20240924	182700	313909350	15850	15850	15850	15850	0
121	20240924	182600	313909350	15850	15850	15850	15850	0
122	20240924	182500	313909350	15850	15850	15850	15850	254
123	20240924	182400	313909350	15850	15850	15850	15850	0
124	20240924	182300	313909350	15850	15850	15850	15850	0
125	20240924	182200	313909350	15850	15850	15850	15850	0
126	20240924	182100	313909350	15850	15850	15850	15850	0
127	20240924	182000	313909350	15850	15850	15850	15850	0
128	20240924	181900	313909350	15850	15850	15850	15850	0
129	20240924	181800	313909350	15850	15850	15850	15850	0
130	20240924	181700	313909350	15850	15850	15850	15850	0
131	20240924	181600	313909350	15850	15850	15850	15850	0
132	20240924	181500	313909350	15850	15850	15850	15850	0
133	20240924	181400	313909350	15850	15850	15850	15850	0
134	20240924	181300	313909350	15850	15850	15850	15850	0
135	20240924	181200	313909350	15850	15850	15850	15850	0
136	20240924	181100	313909350	15850	15850	15850	15850	0
137	20240924	181000	313909350	15850	15850	15850	15850	0
138	20240924	180900	313909350	15850	15850	15850	15850	0
139	20240924	180800	313909350	15850	15850	15850	15850	0
140	20240924	180700	313909350	15850	15850	15850	15850	0
141	20240924	180600	313909350	15850	15850	15850	15850	0
142	20240924	180500	313909350	15850	15850	15850	15850	0
143	20240924	180400	313909350	15850	15850	15850	15850	0
144	20240924	180300	313909350	15850	15850	15850	15850	0
145	20240924	180200	313909350	15850	15850	15850	15850	0
146	20240924	180100	313909350	15850	15850	15850	15850	0
147	20240924	180000	313909350	15850	15850	15850	15850	0
148	20240924	175900	313909350	15850	15850	15850	15850	0
149	20240924	175800	313909350	15850	15850	15850	15850	0
150	20240924	175700	313909350	15850	15850	15850	15850	0
151	20240924	175600	313909350	15850	15850	15850	15850	0
152	20240924	175500	313909350	15850	15850	15850	15850	254
153	20240924	175400	313909350	15850	15850	15850	15850	0
154	20240924	175300	313909350	15850	15850	15850	15850	0
155	20240924	175200	313909350	15850	15850	15850	15850	0
156	20240924	175100	313909350	15850	15850	15850	15850	0
157	20240924	175000	313909350	15850	15850	15850	15850	0
158	20240924	174900	313909350	15850	15850	15850	15850	0
159	20240924	174800	313909350	15850	15850	15850	15850	0
160	20240924	174700	313909350	15850	15850	15850	15850	0
161	20240924	174600	313909350	15850	15850	15850	15850	0
162	20240924	174500	313909350	15850	15850	15850	15850	0
163	20240924	174400	313909350	15850	15850	15850	15850	0
164	20240924	174300	313909350	15850	15850	15850	15850	0
165	20240924	174200	313909350	15850	15850	15850	15850	0
166	20240924	174100	313909350	15850	15850	15850	15850	0
167	20240924	174000	313909350	15850	15850	15850	15850	0
168	20240924	173900	313909350	15850	15850	15850	15850	0
169	20240924	173800	313909350	15850	15850	15850	15850	0
170	20240924	173700	313909350	15850	15850	15850	15850	0
171	20240924	173600	313909350	15850	15850	15850	15850	0
172	20240924	173500	313909350	15850	15850	15850	15850	0
173	20240924	173400	313909350	15850	15850	15850	15850	0
174	20240924	173300	313909350	15850	15850	15850	15850	0
175	20240924	173200	313909350	15850	15850	15850	15850	0
176	20240924	173100	313909350	15850	15850	15850	15850	0
177	20240924	173000	313909350	15850	15850	15850	15850	0
178	20240924	172900	313909350	15850	15850	15850	15850	0
179	20240924	172800	313909350	15850	15850	15850	15850	0
180	20240924	172700	313909350	15850	15850	15850	15850	0
181	20240924	172600	313909350	15850	15850	15850	15850	0
182	20240924	172500	313909350	15850	15850	15850	15850	254
183	20240924	172400	313909350	15850	15850	15850	15850	0
184	20240924	172300	313909350	15850	15850	15850	15850	0
185	20240924	172200	313909350	15850	15850	15850	15850	0
186	20240924	172100	313909350	15850	15850	15850	15850	0
187	20240924	172000	313909350	15850	15850	15850	15850	0
188	20240924	171900	313909350	15850	15850	15850	15850	0
189	20240924	171800	313909350	15850	15850	15850	15850	0
190	20240924	171700	313909350	15850	15850	15850	15850	0
191	20240924	171600	313909350	15850	15850	15850	15850	0
192	20240924	171500	313909350	15850	15850	15850	15850	0
193	20240924	171400	313909350	15850	15850	15850	15850	0
194	20240924	171300	313909350	15850	15850	15850	15850	0
195	20240924	171200	313909350	15850	15850	15850	15850	0
196	20240924	171100	313909350	15850	15850	15850	15850	0
197	20240924	171000	313909350	15850	15850	15850	15850	0
198	20240924	170900	313909350	15850	15850	15850	15850	0
199	20240924	170800	313909350	15850	15850	15850	15850	0
200	20240924	170700	313909350	15850	15850	15850	15850	0
201	20240924	170600	313909350	15850	15850	15850	15850	0
202	20240924	170500	313909350	15850	15850	15850	15850	0
203	20240924	170400	313909350	15850	15850	15850	15850	0
204	20240924	170300	313909350	15850	15850	15850	15850	0
205	20240924	170200	313909350	15850	15850	15850	15850	0
206	20240924	170100	313909350	15850	15850	15850	15850	0
207	20240924	170000	313909350	15850	15850	15850	15850	0
208	20240924	165900	313909350	15850	15850	15850	15850	0
209	20240924	165800	313909350	15850	15850	15850	15850	0
210	20240924	165700	313909350	15850	15850	15850	15850	0
211	20240924	165600	313909350	15850	15850	15850	15850	0
212	20240924	165500	313909350	15850	15850	15850	15850	254
213	20240924	165400	313909350	15850	15850	15850	15850	0
214	20240924	165300	313909350	15850	15850	15850	15850	0
215	20240924	165200	313909350	15850	15850	15850	15850	0
216	20240924	165100	313909350	15850	15850	15850	15850	0
217	20240924	165000	313909350	15850	15850	15850	15850	0
218	20240924	164900	313909350	15850	15850	15850	15850	0
219	20240924	164800	313909350	15850	15850	15850	15850	0
220	20240924	164700	313909350	15850	15850	15850	15850	0
221	20240924	164600	313909350	15850	15850	15850	15850	0
222	20240924	164500	313909350	15850	15850	15850	15850	0
223	20240924	164400	313909350	15850	15850	15850	15850	0
224	20240924	164300	313909350	15850	15850	15850	15850	0
225	20240924	164200	313909350	15850	15850	15850	15850	0
226	20240924	164100	313909350	15850	15850	15850	15850	0
227	20240924	164000	313909350	15850	15850	15850	15850	0
228	20240924	163900	313909350	15850	15850	15850	15850	0
229	20240924	163800	313909350	15850	15850	15850	15850	0
230	20240924	163700	313909350	15850	15850	15850	15850	0
231	20240924	163600	313909350	15850	15850	15850	15850	0
232	20240924	163500	313909350	15850	15850	15850	15850	0
233	20240924	163400	313909350	15850	15850	15850	15850	0
234	20240924	163300	313909350	15850	15850	15850	15850	0
235	20240924	163200	313909350	15850	15850	15850	15850	0
236	20240924	163100	313909350	15850	15850	15850	15850	0
237	20240924	163000	313909350	15850	15850	15850	15850	0
238	20240924	162900	313909350	15850	15850	15850	15850	0
239	20240924	162800	313909350	15850	15850	15850	15850	0
240	20240924	162700	313909350	15850	15850	15850	15850	0
241	20240924	162600	313909350	15850	15850	15850	15850	0
242	20240924	162500	313909350	15850	15850	15850	15850	254
243	20240924	162400	313909350	15850	15850	15850	15850	0
244	20240924	162300	313909350	15850	15850	15850	15850	0
245	20240924	162200	313909350	15850	15850	15850	15850	0
246	20240924	162100	313909350	15850	15850	15850	15850	0
247	20240924	162000	313909350	15850	15850	15850	15850	0
248	20240924	161900	313909350	15850	15850	15850	15850	0
249	20240924	161800	313909350	15850	15850	15850	15850	0
250	20240924	161700	313909350	15850	15850	15850	15850	0
251	20240924	161600	313909350	15850	15850	15850	15850	0
252	20240924	161500	313909350	15850	15850	15850	15850	0
253	20240924	161400	313909350	15850	15850	15850	15850	0
254	20240924	161300	313909350	15850	15850	15850	15850	0
255	20240924	161200	313909350	15850	15850	15850	15850	0
256	20240924	161100	313909350	15850	15850	15850	15850	0
257	20240924	161000	313909350	15850	15850	15850	15850	0
258	20240924	160900	313909350	15850	15850	15850	15850	0
259	20240924	160800	313909350	15850	15850	15850	15850	0
260	20240924	160700	313909350	15850	15850	15850	15850	0
261	20240924	160600	313909350	15850	15850	15850	15850	0
262	20240924	160500	313909350	15850	15850	15850	15850	0
263	20240924	160400	313909350	15850	15850	15850	15850	0
264	20240924	160300	313909350	15850	15850	15850	15850	0
265	20240924	160200	313909350	15850	15850	15850	15850	0
266	20240924	160100	313909350	15850	15850	15850	15850	0
267	20240924	160000	313909350	15850	15850	15850	15850	0
268	20240924	155900	313909350	15850	15850	15850	15850	0
269	20240924	155800	313909350	15850	15850	15850	15850	0
270	20240924	155700	313909350	15850	15850	15850	15850	0
271	20240924	155600	313909350	15850	15850	15850	15850	0
272	20240924	155500	313909350	15850	15850	15850	15850	254
273	20240924	155400	313909350	15850	15850	15850	15850	0
274	20240924	155300	313909350	15850	15850	15850	15850	0
275	20240924	155200	313909350	15850	15850	15850	15850	0
276	20240924	155100	313909350	15850	15850	15850	15850	0
277	20240924	155000	313909350	15850	15850	15850	15850	0
278	20240924	154900	313909350	15850	15850	15850	15850	0
279	20240924	154800	313909350	15850	15850	15850	15850	0
280	20240924	154700	313909350	15850	15850	15850	15850	0
281	20240924	154600	313909350	15850	15850	15850	15850	0
282	20240924	154500	313909350	15850	15850	15850	15850	0
283	20240924	154400	313909350	15850	15850	15850	15850	0
284	20240924	154300	313909350	15850	15850	15850	15850	0
285	20240924	154200	313909350	15850	15850	15850	15850	0
286	20240924	154100	313909350	15850	15850	15850	15850	0
287	20240924	154000	313909350	15850	15850	15850	15850	0
288	20240924	153900	313909350	15850	15850	15850	15850	0
289	20240924	153800	313909350	15850	15850	15850	15850	0
290	20240924	153700	313909350	15850	15850	15850	15850	0
291	20240924	153600	313909350	15850	15850	15850	15850	0
292	20240924	153500	313909350	15850	15850	15850	15850	0
293	20240924	153400	313909350	15850	15850	15850	15850	0
294	20240924	153300	313909350	15850	15850	15850	15850	0
295	20240924	153200	313909350	15850	15850	15850	15850	0
296	20240924	153100	313909350	15850	15850	15850	15850	0
297	20240924	153000	313909350	15850	15850	15850	15850	254
298	20240924	152900	309883450	15850	15850	15850	15850	0
299	20240924	152800	309883450	15850	15850	15850	15850	0
300	20240924	152700	309883450	15850	15850	15850	15850	0
301	20240924	152600	309883450	15850	15850	15850	15850	0
302	20240924	152500	309883450	15850	15850	15850	15850	0
303	20240924	152400	309883450	15850	15850	15850	15850	0
304	20240924	152300	309883450	15850	15850	15850	15850	0
305	20240924	152200	309883450	15850	15850	15850	15850	0
306	20240924	152100	309883450	15850	15850	15850	15850	0
307	20240924	152000	309883450	15850	15850	15850	15850	0
308	20240924	151900	309883450	15850	15850	15850	15850	0
309	20240924	151800	309883450	15850	15850	15850	15850	0
310	20240924	151700	309883450	15850	15850	15850	15850	0
311	20240924	151600	309883450	15850	15850	15850	15850	0
312	20240924	151500	309883450	15850	15850	15850	15850	0
313	20240924	151400	309883450	15850	15850	15850	15850	0
314	20240924	151300	309883450	15850	15850	15850	15850	6
315	20240924	151200	309788350	15850	15850	15850	15850	0
316	20240924	151100	309788350	15850	15850	15850	15850	3398
317	20240924	151000	255930050	15850	15850	15850	15850	210
318	20240924	150900	252601550	15850	15850	15850	15850	0
319	20240924	150800	252601550	15850	15850	15850	15850	0
320	20240924	150700	252601550	15850	15850	15850	15850	0
321	20240924	150600	252601550	15850	15850	15850	15850	0
322	20240924	150500	252601550	15850	15850	15850	15850	0
323	20240924	150400	252601550	15850	15850	15850	15850	76
324	20240924	150300	251396950	15850	15850	15850	15850	0
325	20240924	150200	251396950	15850	15850	15850	15850	0
326	20240924	150100	251396950	15850	15850	15850	15850	44
327	20240924	150000	250699550	15850	15850	15850	15850	2
328	20240924	145900	250667850	15850	15850	15850	15850	0
329	20240924	145800	250667850	15850	15850	15850	15850	0
330	20240924	145700	250667850	15850	15850	15850	15850	0
331	20240924	145600	250667850	15850	15850	15850	15850	0
332	20240924	145500	250667850	15850	15850	15850	15850	0
333	20240924	145400	250667850	15850	15850	15850	15850	0
334	20240924	145300	250667850	15850	15850	15850	15850	0
335	20240924	145200	250667850	15850	15850	15850	15850	0
336	20240924	145100	250667850	15850	15850	15850	15850	0
337	20240924	145000	250667850	15850	15850	15850	15850	0
338	20240924	144900	250667850	15850	15850	15850	15850	100
339	20240924	144800	249082850	15850	15850	15850	15850	0
340	20240924	144700	249082850	15850	15850	15850	15850	0
341	20240924	144600	249082850	15850	15850	15850	15850	0
342	20240924	144500	249082850	15850	15850	15850	15850	0
343	20240924	144400	249082850	15850	15850	15850	15850	0
344	20240924	144300	249082850	15850	15850	15850	15850	0
345	20240924	144200	249082850	15850	15850	15850	15850	0
346	20240924	144100	249082850	15850	15850	15850	15850	0
347	20240924	144000	249082850	15850	15850	15850	15850	0
348	20240924	143900	249082850	15850	15850	15850	15850	0
349	20240924	143800	249082850	15850	15850	15850	15850	0
350	20240924	143700	249082850	15850	15850	15850	15850	0
351	20240924	143600	249082850	15850	15850	15850	15850	0
352	20240924	143500	249082850	15850	15850	15850	15850	0
353	20240924	143400	249082850	15850	15850	15850	15850	0
354	20240924	143300	249082850	15850	15850	15850	15850	0
355	20240924	143200	249082850	15850	15850	15850	15850	0
356	20240924	143100	249082850	15850	15850	15850	15850	0
357	20240924	143000	249082850	15850	15850	15850	15850	0
358	20240924	142900	249082850	15850	15850	15850	15850	0
359	20240924	142800	249082850	15850	15850	15850	15850	0
360	20240924	142700	249082850	15850	15850	15850	15850	0
361	20240924	142600	249082850	15850	15850	15850	15850	0
362	20240924	142500	249082850	15850	15850	15850	15850	0
363	20240924	142400	249082850	15850	15850	15850	15850	0
364	20240924	142300	249082850	15850	15850	15850	15850	80
365	20240924	142200	247814850	15850	15850	15850	15850	0
366	20240924	142100	247814850	15850	15850	15850	15850	0
367	20240924	142000	247814850	15850	15850	15850	15850	0
368	20240924	141900	247814850	15850	15850	15850	15850	0
369	20240924	141800	247814850	15850	15850	15850	15850	0
370	20240924	141700	247814850	15850	15850	15850	15850	0
371	20240924	141600	247814850	15850	15850	15850	15850	0
372	20240924	141500	247814850	15850	15850	15850	15850	0
373	20240924	141400	247814850	15850	15850	15850	15850	0
374	20240924	141300	247814850	15850	15850	15850	15850	0
375	20240924	141200	247814850	15850	15850	15850	15850	0
376	20240924	141100	247814850	15850	15850	15850	15850	0
377	20240924	141000	247814850	15850	15850	15850	15850	0
378	20240924	140900	247814850	15850	15850	15850	15850	0
379	20240924	140800	247814850	15850	15850	15850	15850	0
380	20240924	140700	247814850	15850	15850	15850	15850	0
381	20240924	140600	247814850	15850	15850	15850	15850	0
382	20240924	140500	247814850	15850	15850	15850	15850	0
383	20240924	140400	247814850	15850	15850	15850	15850	0
384	20240924	140300	247814850	15850	15850	15850	15850	0
385	20240924	140200	247814850	15850	15850	15850	15850	0
386	20240924	140100	247814850	15850	15850	15850	15850	0
387	20240924	140000	247814850	15850	15850	15850	15850	0
388	20240924	135900	247814850	15850	15850	15850	15850	0
389	20240924	135800	247814850	15850	15850	15850	15850	0
390	20240924	135700	247814850	15850	15850	15850	15850	0
391	20240924	135600	247814850	15850	15850	15850	15850	0
392	20240924	135500	247814850	15850	15850	15850	15850	0
393	20240924	135400	247814850	15850	15850	15850	15850	0
394	20240924	135300	247814850	15850	15850	15850	15850	0
395	20240924	135200	247814850	15850	15850	15850	15850	0
396	20240924	135100	247814850	15850	15850	15850	15850	0
397	20240924	135000	247814850	15850	15850	15850	15850	0
398	20240924	134900	247814850	15850	15850	15850	15850	0
399	20240924	134800	247814850	15850	15850	15850	15850	0
400	20240924	134700	247814850	15850	15850	15850	15850	0
401	20240924	134600	247814850	15850	15850	15850	15850	0
402	20240924	134500	247814850	15850	15850	15850	15850	10
403	20240924	134400	247656350	15850	15850	15850	15850	0
404	20240924	134300	247656350	15850	15850	15850	15850	0
405	20240924	134200	247656350	15850	15850	15850	15850	0
406	20240924	134100	247656350	15850	15850	15850	15850	0
407	20240924	134000	247656350	15850	15850	15850	15850	0
408	20240924	133900	247656350	15850	15850	15850	15850	0
409	20240924	133800	247656350	15850	15850	15850	15850	0
410	20240924	133700	247656350	15850	15850	15850	15850	0
411	20240924	133600	247656350	15850	15850	15850	15850	0
412	20240924	133500	247656350	15850	15850	15850	15850	1
413	20240924	133400	247640500	15850	15850	15850	15850	0
414	20240924	133300	247640500	15850	15850	15850	15850	0
415	20240924	133200	247640500	15850	15850	15850	15850	0
416	20240924	133100	247640500	15850	15850	15850	15850	275
417	20240924	133000	243281750	15850	15850	15850	15850	0
418	20240924	132900	243281750	15850	15850	15850	15850	0
419	20240924	132800	243281750	15850	15850	15850	15850	148
420	20240924	132700	240935950	15850	15850	15850	15850	0
421	20240924	132600	240935950	15850	15850	15850	15850	0
422	20240924	132500	240935950	15850	15850	15850	15850	250
423	20240924	132400	236973450	15850	15850	15850	15850	0
424	20240924	132300	236973450	15850	15850	15850	15850	0
425	20240924	132200	236973450	15850	15850	15850	15850	0
426	20240924	132100	236973450	15850	15850	15850	15850	0
427	20240924	132000	236973450	15850	15850	15850	15850	0
428	20240924	131900	236973450	15850	15850	15850	15850	0
429	20240924	131800	236973450	15850	15850	15850	15850	0
430	20240924	131700	236973450	15850	15850	15850	15850	216
431	20240924	131600	233549850	15850	15850	15850	15850	0
432	20240924	131500	233549850	15850	15850	15850	15850	0
433	20240924	131400	233549850	15850	15850	15850	15850	0
434	20240924	131300	233549850	15850	15850	15850	15850	0
435	20240924	131200	233549850	15850	15850	15850	15850	0
436	20240924	131100	233549850	15850	15850	15850	15850	0
437	20240924	131000	233549850	15850	15850	15850	15850	10
438	20240924	130900	233391350	15850	15850	15850	15850	0
439	20240924	130800	233391350	15850	15850	15850	15850	0
440	20240924	130700	233391350	15850	15850	15850	15850	0
441	20240924	130600	233391350	15850	15850	15850	15850	0
442	20240924	130500	233391350	15850	15850	15850	15850	0
443	20240924	130400	233391350	15850	15850	15850	15850	0
444	20240924	130300	233391350	15850	15850	15850	15850	0
445	20240924	130200	233391350	15850	15850	15850	15850	0
446	20240924	130100	233391350	15850	15850	15850	15850	65
447	20240924	130000	232361100	15850	15850	15850	15850	0
448	20240924	125900	232361100	15850	15850	15850	15850	0
449	20240924	125800	232361100	15850	15850	15850	15850	0
450	20240924	125700	232361100	15850	15850	15850	15850	0
451	20240924	125600	232361100	15850	15850	15850	15850	0
452	20240924	125500	232361100	15850	15850	15850	15850	0
453	20240924	125400	232361100	15850	15850	15850	15850	0
454	20240924	125300	232361100	15850	15850	15850	15850	0
455	20240924	125200	232361100	15850	15850	15850	15850	0
456	20240924	125100	232361100	15850	15850	15850	15850	0
457	20240924	125000	232361100	15850	15850	15850	15850	0
458	20240924	124900	232361100	15850	15850	15850	15850	52
459	20240924	124800	231536900	15850	15850	15850	15850	5
460	20240924	124700	231457650	15850	15850	15850	15850	0
461	20240924	124600	231457650	15850	15850	15850	15850	0
462	20240924	124500	231457650	15850	15850	15850	15850	0
463	20240924	124400	231457650	15850	15850	15850	15850	5
464	20240924	124300	231378400	15850	15850	15850	15850	0
465	20240924	124200	231378400	15850	15850	15850	15850	0
466	20240924	124100	231378400	15850	15850	15850	15850	0
467	20240924	124000	231378400	15850	15850	15850	15850	51
468	20240924	123900	230570050	15850	15850	15850	15850	1000
469	20240924	123800	214720050	15850	15850	15850	15850	0
470	20240924	123700	214720050	15850	15850	15850	15850	0
471	20240924	123600	214720050	15850	15850	15850	15850	0
472	20240924	123500	214720050	15850	15850	15850	15850	0
473	20240924	123400	214720050	15850	15850	15850	15850	0
474	20240924	123300	214720050	15850	15850	15850	15850	0
475	20240924	123200	214720050	15850	15850	15850	15850	0
476	20240924	123100	214720050	15850	15850	15850	15850	0
477	20240924	123000	214720050	15850	15850	15850	15850	0
478	20240924	122900	214720050	15850	15850	15850	15850	0
479	20240924	122800	214720050	15850	15850	15850	15850	0
480	20240924	122700	214720050	15850	15850	15850	15850	0
481	20240924	122600	214720050	15850	15850	15850	15850	0
482	20240924	122500	214720050	15850	15850	15850	15850	0
483	20240924	122400	214720050	15850	15850	15850	15850	0
484	20240924	122300	214720050	15850	15850	15850	15850	0
485	20240924	122200	214720050	15850	15850	15850	15850	3375
486	20240924	122100	161226300	15850	15850	15850	15850	18
487	20240924	122000	160941000	15850	15850	15850	15850	0
488	20240924	121900	160941000	15850	15850	15850	15850	0
489	20240924	121800	160941000	15850	15850	15850	15850	0
490	20240924	121700	160941000	15850	15850	15850	15850	0
491	20240924	121600	160941000	15850	15850	15850	15850	5
492	20240924	121500	160861750	15850	15850	15850	15850	0
493	20240924	121400	160861750	15850	15850	15850	15850	0
494	20240924	121300	160861750	15850	15850	15850	15850	100
495	20240924	121200	159276750	15850	15850	15850	15850	0
496	20240924	121100	159276750	15850	15850	15850	15850	0
497	20240924	121000	159276750	15850	15850	15850	15850	0
498	20240924	120900	159276750	15850	15850	15850	15850	0
499	20240924	120800	159276750	15850	15850	15850	15850	0
500	20240924	120700	159276750	15850	15850	15850	15850	0
501	20240924	120600	159276750	15850	15850	15850	15850	22
502	20240924	120500	158928050	15850	15850	15850	15850	0
503	20240924	120400	158928050	15850	15850	15850	15850	0
504	20240924	120300	158928050	15850	15850	15850	15850	0
505	20240924	120200	158928050	15850	15850	15850	15850	0
506	20240924	120100	158928050	15850	15850	15850	15850	0
507	20240924	120000	158928050	15850	15850	15850	15850	0
508	20240924	115900	158928050	15850	15850	15850	15850	0
509	20240924	115800	158928050	15850	15850	15850	15850	0
510	20240924	115700	158928050	15850	15850	15850	15850	0
511	20240924	115600	158928050	15850	15850	15850	15850	0
512	20240924	115500	158928050	15850	15850	15850	15850	0
513	20240924	115400	158928050	15850	15850	15850	15850	0
514	20240924	115300	158928050	15850	15850	15850	15850	1000
515	20240924	115200	143078050	15850	15850	15850	15850	93
516	20240924	115100	141604000	15850	15850	15850	15850	0
517	20240924	115000	141604000	15850	15850	15850	15850	0
518	20240924	114900	141604000	15850	15850	15850	15850	0
519	20240924	114800	141604000	15850	15850	15850	15850	0
520	20240924	114700	141604000	15850	15850	15850	15850	0
521	20240924	114600	141604000	15850	15850	15850	15850	0
522	20240924	114500	141604000	15850	15850	15850	15850	0
523	20240924	114400	141604000	15850	15850	15850	15850	0
524	20240924	114300	141604000	15850	15850	15850	15850	0
525	20240924	114200	141604000	15850	15850	15850	15850	20
526	20240924	114100	141287000	15850	15850	15850	15850	0
527	20240924	114000	141287000	15850	15850	15850	15850	2
528	20240924	113900	141255300	15850	15850	15850	15850	70
529	20240924	113800	140145800	15850	15850	15850	15850	0
530	20240924	113700	140145800	15850	15850	15850	15850	0
531	20240924	113600	140145800	15850	15850	15850	15850	0
532	20240924	113500	140145800	15850	15850	15850	15850	0
533	20240924	113400	140145800	15850	15850	15850	15850	0
534	20240924	113300	140145800	15850	15850	15850	15850	340
535	20240924	113200	134756800	15850	15850	15850	15850	0
536	20240924	113100	134756800	15850	15850	15850	15850	0
537	20240924	113000	134756800	15850	15850	15850	15850	36
538	20240924	112900	134186200	15850	15850	15850	15850	0
539	20240924	112800	134186200	15850	15850	15850	15850	0
540	20240924	112700	134186200	15850	15850	15850	15850	0
541	20240924	112600	134186200	15850	15850	15850	15850	0
542	20240924	112500	134186200	15850	15860	15860	15850	47
543	20240924	112400	133441150	15850	15850	15850	15850	0
544	20240924	112300	133441150	15850	15850	15850	15850	0
545	20240924	112200	133441150	15850	15850	15850	15850	0
546	20240924	112100	133441150	15850	15850	15850	15850	0
547	20240924	112000	133441150	15850	15850	15850	15850	34
548	20240924	111900	132902250	15850	15850	15850	15850	0
549	20240924	111800	132902250	15850	15850	15850	15850	0
550	20240924	111700	132902250	15850	15850	15850	15850	0
551	20240924	111600	132902250	15850	15850	15850	15850	0
552	20240924	111500	132902250	15850	15850	15850	15850	0
553	20240924	111400	132902250	15850	15850	15850	15850	0
554	20240924	111300	132902250	15850	15850	15850	15850	0
555	20240924	111200	132902250	15850	15850	15850	15850	0
556	20240924	111100	132902250	15850	15850	15850	15850	0
557	20240924	111000	132902250	15850	15850	15850	15850	0
558	20240924	110900	132902250	15850	15850	15850	15850	0
559	20240924	110800	132902250	15850	15850	15850	15850	0
560	20240924	110700	132902250	15850	15850	15850	15850	40
561	20240924	110600	132268250	15850	15850	15850	15850	0
562	20240924	110500	132268250	15850	15850	15850	15850	0
563	20240924	110400	132268250	15850	15850	15850	15850	0
564	20240924	110300	132268250	15850	15850	15850	15850	0
565	20240924	110200	132268250	15850	15850	15850	15850	0
566	20240924	110100	132268250	15850	15850	15850	15850	0
567	20240924	110000	132268250	15850	15850	15850	15850	11
568	20240924	105900	132093900	15850	15850	15850	15850	0
569	20240924	105800	132093900	15850	15850	15850	15850	0
570	20240924	105700	132093900	15850	15850	15850	15850	138
571	20240924	105600	129906600	15850	15850	15850	15850	0
572	20240924	105500	129906600	15850	15850	15850	15850	50
573	20240924	105400	129114100	15850	15850	15850	15850	0
574	20240924	105300	129114100	15850	15850	15850	15850	0
575	20240924	105200	129114100	15850	15850	15850	15850	300
576	20240924	105100	124359100	15850	15850	15850	15850	34
577	20240924	105000	123820200	15850	15850	15850	15850	1
578	20240924	104900	123804350	15850	15850	15850	15850	4
579	20240924	104800	123740950	15850	15850	15850	15850	0
580	20240924	104700	123740950	15850	15850	15850	15850	0
581	20240924	104600	123740950	15850	15850	15850	15850	0
582	20240924	104500	123740950	15850	15850	15850	15850	107
583	20240924	104400	122045000	15850	15850	15850	15850	0
584	20240924	104300	122045000	15850	15850	15850	15850	100
585	20240924	104200	120460000	15850	15850	15850	15850	200
586	20240924	104100	117290000	15850	15850	15850	15850	0
587	20240924	104000	117290000	15850	15850	15850	15850	0
588	20240924	103900	117290000	15850	15850	15850	15850	0
589	20240924	103800	117290000	15850	15850	15850	15850	858
590	20240924	103700	103690700	15850	15850	15850	15850	0
591	20240924	103600	103690700	15850	15850	15850	15850	0
592	20240924	103500	103690700	15850	15850	15850	15850	0
593	20240924	103400	103690700	15850	15850	15850	15850	88
594	20240924	103300	102295900	15850	15850	15850	15850	0
595	20240924	103200	102295900	15850	15850	15850	15850	1
596	20240924	103100	102280050	15850	15850	15850	15850	9
597	20240924	103000	102137400	15850	15850	15850	15850	13
598	20240924	102900	101931350	15850	15850	15850	15850	1649
599	20240924	102800	75794700	15850	15850	15850	15850	0
600	20240924	102700	75794700	15850	15850	15850	15850	258
601	20240924	102600	71705400	15850	15850	15850	15850	0
602	20240924	102500	71705400	15850	15850	15850	15850	0
603	20240924	102400	71705400	15850	15850	15850	15850	0
604	20240924	102300	71705400	15850	15850	15850	15850	24
605	20240924	102200	71325000	15850	15850	15850	15850	1
606	20240924	102100	71309150	15850	15850	15850	15850	0
607	20240924	102000	71309150	15850	15850	15850	15850	0
608	20240924	101900	71309150	15850	15850	15850	15850	0
609	20240924	101800	71309150	15850	15850	15850	15850	8
610	20240924	101700	71182350	15850	15850	15850	15850	58
611	20240924	101600	70263050	15850	15850	15850	15850	0
612	20240924	101500	70263050	15850	15850	15850	15850	0
613	20240924	101400	70263050	15850	15850	15850	15850	0
614	20240924	101300	70263050	15850	15850	15850	15850	2
615	20240924	101200	70231350	15850	15850	15850	15850	17
616	20240924	101100	69961900	15850	15850	15850	15850	0
617	20240924	101000	69961900	15850	15850	15850	15850	31
618	20240924	100900	69470550	15850	15850	15850	15850	135
619	20240924	100800	67330800	15850	15850	15850	15850	120
620	20240924	100700	65428800	15850	15850	15850	15850	172
621	20240924	100600	62702600	15850	15850	15850	15850	0
622	20240924	100500	62702600	15850	15850	15850	15850	0
623	20240924	100400	62702600	15850	15850	15850	15850	0
624	20240924	100300	62702600	15850	15850	15850	15850	0
625	20240924	100200	62702600	15850	15850	15850	15850	351
626	20240924	100100	57139250	15850	15850	15850	15850	0
627	20240924	100000	57139250	15850	15850	15850	15850	4
628	20240924	095900	57075850	15850	15850	15850	15850	0
629	20240924	095800	57075850	15850	15850	15850	15850	0
630	20240924	095700	57075850	15850	15850	15850	15850	0
631	20240924	095600	57075850	15850	15850	15850	15850	405
632	20240924	095500	50656600	15850	15850	15850	15850	0
633	20240924	095400	50656600	15850	15850	15850	15850	0
634	20240924	095300	50656600	15850	15850	15850	15850	0
635	20240924	095200	50656600	15850	15850	15850	15850	100
636	20240924	095100	49071600	15850	15850	15850	15850	0
637	20240924	095000	49071600	15850	15850	15850	15850	1
638	20240924	094900	49055750	15850	15850	15850	15850	1
639	20240924	094800	49039900	15850	15850	15850	15850	0
640	20240924	094700	49039900	15850	15850	15850	15850	1
641	20240924	094600	49024050	15850	15850	15850	15850	0
642	20240924	094500	49024050	15850	15850	15850	15850	0
643	20240924	094400	49024050	15850	15850	15850	15850	0
644	20240924	094300	49024050	15850	15850	15850	15850	0
645	20240924	094200	49024050	15850	15850	15850	15850	0
646	20240924	094100	49024050	15850	15850	15850	15850	0
647	20240924	094000	49024050	15850	15850	15850	15850	47
648	20240924	093900	48279100	15850	15850	15850	15850	0
649	20240924	093800	48279100	15850	15850	15850	15850	70
650	20240924	093700	47169600	15850	15850	15850	15850	33
651	20240924	093600	46646550	15850	15850	15850	15850	1
652	20240924	093500	46630700	15850	15850	15850	15850	0
653	20240924	093400	46630700	15850	15850	15850	15850	23
654	20240924	093300	46266150	15850	15850	15850	15850	0
655	20240924	093200	46266150	15850	15850	15850	15850	0
656	20240924	093100	46266150	15850	15850	15850	15850	0
657	20240924	093000	46266150	15850	15850	15850	15850	0
658	20240924	092900	46266150	15850	15850	15850	15850	0
659	20240924	092800	46266150	15850	15850	15850	15850	0
660	20240924	092700	46266150	15850	15850	15850	15850	0
661	20240924	092600	46266150	15850	15850	15850	15850	0
662	20240924	092500	46266150	15850	15850	15850	15850	0
663	20240924	092400	46266150	15850	15850	15850	15850	0
664	20240924	092300	46266150	15850	15850	15850	15850	74
665	20240924	092200	45093250	15850	15850	15850	15850	0
666	20240924	092100	45093250	15850	15850	15850	15850	16
667	20240924	092000	44839650	15850	15850	15850	15850	0
668	20240924	091900	44839650	15850	15850	15850	15850	0
669	20240924	091800	44839650	15850	15850	15850	15850	0
670	20240924	091700	44839650	15850	15850	15850	15850	0
671	20240924	091600	44839650	15850	15850	15850	15850	0
672	20240924	091500	44839650	15850	15850	15850	15850	63
673	20240924	091400	43841100	15850	15850	15850	15850	0
674	20240924	091300	43841100	15850	15850	15850	15850	0
675	20240924	091200	43841100	15850	15850	15850	15850	0
676	20240924	091100	43841100	15850	15850	15850	15850	10
677	20240924	091000	43682600	15850	15850	15850	15850	0
678	20240924	090900	43682600	15850	15850	15850	15850	0
679	20240924	090800	43682600	15850	15850	15850	15850	0
680	20240924	090700	43682600	15850	15850	15850	15850	0
681	20240924	090600	43682600	15850	15850	15850	15850	0
682	20240924	090500	43682600	15850	15850	15850	15850	0
683	20240924	090400	43682600	15850	15850	15850	15850	0
684	20240924	090300	43682600	15850	15850	15850	15850	34
685	20240924	090200	43143700	15850	15850	15850	15850	0
686	20240924	090100	43143700	15850	15850	15850	15850	0
687	20240924	090000	43143700	15850	15850	15850	15850	2722