KissMeData/138580/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	202400	201255240	15850	15850	15850	15850	12
3	20240926	202300	201255240	15850	15850	15850	15850	0
4	20240926	202200	201255240	15850	15850	15850	15850	0
5	20240926	202100	201255240	15850	15850	15850	15850	0
6	20240926	202000	201255240	15850	15850	15850	15850	0
7	20240926	201900	201255240	15850	15850	15850	15850	0
8	20240926	201800	201255240	15850	15850	15850	15850	0
9	20240926	201700	201255240	15850	15850	15850	15850	0
10	20240926	201600	201255240	15850	15850	15850	15850	0
11	20240926	201500	201255240	15850	15850	15850	15850	0
12	20240926	201400	201255240	15850	15850	15850	15850	0
13	20240926	201300	201255240	15850	15850	15850	15850	0
14	20240926	201200	201255240	15850	15850	15850	15850	0
15	20240926	201100	201255240	15850	15850	15850	15850	0
16	20240926	201000	201255240	15850	15850	15850	15850	0
17	20240926	200900	201255240	15850	15850	15850	15850	0
18	20240926	200800	201255240	15850	15850	15850	15850	0
19	20240926	200700	201255240	15850	15850	15850	15850	0
20	20240926	200600	201255240	15850	15850	15850	15850	0
21	20240926	200500	201255240	15850	15850	15850	15850	0
22	20240926	200400	201255240	15850	15850	15850	15850	0
23	20240926	200300	201255240	15850	15850	15850	15850	0
24	20240926	200200	201255240	15850	15850	15850	15850	0
25	20240926	200100	201255240	15850	15850	15850	15850	0
26	20240926	200000	201255240	15850	15850	15850	15850	0
27	20240926	195900	201255240	15850	15850	15850	15850	0
28	20240926	195800	201255240	15850	15850	15850	15850	0
29	20240926	195700	201255240	15850	15850	15850	15850	0
30	20240926	195600	201255240	15850	15850	15850	15850	0
31	20240926	195500	201255240	15850	15850	15850	15850	0
32	20240926	195400	201255240	15850	15850	15850	15850	12
33	20240926	195300	201255240	15850	15850	15850	15850	0
34	20240926	195200	201255240	15850	15850	15850	15850	0
35	20240926	195100	201255240	15850	15850	15850	15850	0
36	20240926	195000	201255240	15850	15850	15850	15850	0
37	20240926	194900	201255240	15850	15850	15850	15850	0
38	20240926	194800	201255240	15850	15850	15850	15850	0
39	20240926	194700	201255240	15850	15850	15850	15850	0
40	20240926	194600	201255240	15850	15850	15850	15850	0
41	20240926	194500	201255240	15850	15850	15850	15850	0
42	20240926	194400	201255240	15850	15850	15850	15850	0
43	20240926	194300	201255240	15850	15850	15850	15850	0
44	20240926	194200	201255240	15850	15850	15850	15850	0
45	20240926	194100	201255240	15850	15850	15850	15850	0
46	20240926	194000	201255240	15850	15850	15850	15850	0
47	20240926	193900	201255240	15850	15850	15850	15850	0
48	20240926	193800	201255240	15850	15850	15850	15850	0
49	20240926	193700	201255240	15850	15850	15850	15850	0
50	20240926	193600	201255240	15850	15850	15850	15850	0
51	20240926	193500	201255240	15850	15850	15850	15850	0
52	20240926	193400	201255240	15850	15850	15850	15850	0
53	20240926	193300	201255240	15850	15850	15850	15850	0
54	20240926	193200	201255240	15850	15850	15850	15850	0
55	20240926	193100	201255240	15850	15850	15850	15850	0
56	20240926	193000	201255240	15850	15850	15850	15850	0
57	20240926	192900	201255240	15850	15850	15850	15850	0
58	20240926	192800	201255240	15850	15850	15850	15850	0
59	20240926	192700	201255240	15850	15850	15850	15850	0
60	20240926	192600	201255240	15850	15850	15850	15850	0
61	20240926	192500	201255240	15850	15850	15850	15850	0
62	20240926	192400	201255240	15850	15850	15850	15850	12
63	20240926	192300	201255240	15850	15850	15850	15850	0
64	20240926	192200	201255240	15850	15850	15850	15850	0
65	20240926	192100	201255240	15850	15850	15850	15850	0
66	20240926	192000	201255240	15850	15850	15850	15850	0
67	20240926	191900	201255240	15850	15850	15850	15850	0
68	20240926	191800	201255240	15850	15850	15850	15850	0
69	20240926	191700	201255240	15850	15850	15850	15850	0
70	20240926	191600	201255240	15850	15850	15850	15850	0
71	20240926	191500	201255240	15850	15850	15850	15850	0
72	20240926	191400	201255240	15850	15850	15850	15850	0
73	20240926	191300	201255240	15850	15850	15850	15850	0
74	20240926	191200	201255240	15850	15850	15850	15850	0
75	20240926	191100	201255240	15850	15850	15850	15850	0
76	20240926	191000	201255240	15850	15850	15850	15850	0
77	20240926	190900	201255240	15850	15850	15850	15850	0
78	20240926	190800	201255240	15850	15850	15850	15850	0
79	20240926	190700	201255240	15850	15850	15850	15850	0
80	20240926	190600	201255240	15850	15850	15850	15850	0
81	20240926	190500	201255240	15850	15850	15850	15850	0
82	20240926	190400	201255240	15850	15850	15850	15850	0
83	20240926	190300	201255240	15850	15850	15850	15850	0
84	20240926	190200	201255240	15850	15850	15850	15850	0
85	20240926	190100	201255240	15850	15850	15850	15850	0
86	20240926	190000	201255240	15850	15850	15850	15850	0
87	20240926	185900	201255240	15850	15850	15850	15850	0
88	20240926	185800	201255240	15850	15850	15850	15850	0
89	20240926	185700	201255240	15850	15850	15850	15850	0
90	20240926	185600	201255240	15850	15850	15850	15850	0
91	20240926	185500	201255240	15850	15850	15850	15850	0
92	20240926	185400	201255240	15850	15850	15850	15850	12
93	20240926	185300	201255240	15850	15850	15850	15850	0
94	20240926	185200	201255240	15850	15850	15850	15850	0
95	20240926	185100	201255240	15850	15850	15850	15850	0
96	20240926	185000	201255240	15850	15850	15850	15850	0
97	20240926	184900	201255240	15850	15850	15850	15850	0
98	20240926	184800	201255240	15850	15850	15850	15850	0
99	20240926	184700	201255240	15850	15850	15850	15850	0
100	20240926	184600	201255240	15850	15850	15850	15850	0
101	20240926	184500	201255240	15850	15850	15850	15850	0
102	20240926	184400	201255240	15850	15850	15850	15850	0
103	20240926	184300	201255240	15850	15850	15850	15850	0
104	20240926	184200	201255240	15850	15850	15850	15850	0
105	20240926	184100	201255240	15850	15850	15850	15850	0
106	20240926	184000	201255240	15850	15850	15850	15850	0
107	20240926	183900	201255240	15850	15850	15850	15850	0
108	20240926	183800	201255240	15850	15850	15850	15850	0
109	20240926	183700	201255240	15850	15850	15850	15850	0
110	20240926	183600	201255240	15850	15850	15850	15850	0
111	20240926	183500	201255240	15850	15850	15850	15850	0
112	20240926	183400	201255240	15850	15850	15850	15850	0
113	20240926	183300	201255240	15850	15850	15850	15850	0
114	20240926	183200	201255240	15850	15850	15850	15850	0
115	20240926	183100	201255240	15850	15850	15850	15850	0
116	20240926	183000	201255240	15850	15850	15850	15850	0
117	20240926	182900	201255240	15850	15850	15850	15850	0
118	20240926	182800	201255240	15850	15850	15850	15850	0
119	20240926	182700	201255240	15850	15850	15850	15850	0
120	20240926	182600	201255240	15850	15850	15850	15850	0
121	20240926	182500	201255240	15850	15850	15850	15850	0
122	20240926	182400	201255240	15850	15850	15850	15850	12
123	20240926	182300	201255240	15850	15850	15850	15850	0
124	20240926	182200	201255240	15850	15850	15850	15850	0
125	20240926	182100	201255240	15850	15850	15850	15850	0
126	20240926	182000	201255240	15850	15850	15850	15850	0
127	20240926	181900	201255240	15850	15850	15850	15850	0
128	20240926	181800	201255240	15850	15850	15850	15850	0
129	20240926	181700	201255240	15850	15850	15850	15850	0
130	20240926	181600	201255240	15850	15850	15850	15850	0
131	20240926	181500	201255240	15850	15850	15850	15850	0
132	20240926	181400	201255240	15850	15850	15850	15850	0
133	20240926	181300	201255240	15850	15850	15850	15850	0
134	20240926	181200	201255240	15850	15850	15850	15850	0
135	20240926	181100	201255240	15850	15850	15850	15850	0
136	20240926	181000	201255240	15850	15850	15850	15850	0
137	20240926	180900	201255240	15850	15850	15850	15850	0
138	20240926	180800	201255240	15850	15850	15850	15850	0
139	20240926	180700	201255240	15850	15850	15850	15850	0
140	20240926	180600	201255240	15850	15850	15850	15850	0
141	20240926	180500	201255240	15850	15850	15850	15850	0
142	20240926	180400	201255240	15850	15850	15850	15850	0
143	20240926	180300	201255240	15850	15850	15850	15850	0
144	20240926	180200	201255240	15850	15850	15850	15850	0
145	20240926	180100	201255240	15850	15850	15850	15850	0
146	20240926	180000	201255240	15850	15850	15850	15850	0
147	20240926	175900	201255240	15850	15850	15850	15850	0
148	20240926	175800	201255240	15850	15850	15850	15850	0
149	20240926	175700	201255240	15850	15850	15850	15850	0
150	20240926	175600	201255240	15850	15850	15850	15850	0
151	20240926	175500	201255240	15850	15850	15850	15850	0
152	20240926	175400	201255240	15850	15850	15850	15850	12
153	20240926	175300	201255240	15850	15850	15850	15850	0
154	20240926	175200	201255240	15850	15850	15850	15850	0
155	20240926	175100	201255240	15850	15850	15850	15850	0
156	20240926	175000	201255240	15850	15850	15850	15850	0
157	20240926	174900	201255240	15850	15850	15850	15850	0
158	20240926	174800	201255240	15850	15850	15850	15850	0
159	20240926	174700	201255240	15850	15850	15850	15850	0
160	20240926	174600	201255240	15850	15850	15850	15850	0
161	20240926	174500	201255240	15850	15850	15850	15850	0
162	20240926	174400	201255240	15850	15850	15850	15850	0
163	20240926	174300	201255240	15850	15850	15850	15850	0
164	20240926	174200	201255240	15850	15850	15850	15850	0
165	20240926	174100	201255240	15850	15850	15850	15850	0
166	20240926	174000	201255240	15850	15850	15850	15850	0
167	20240926	173900	201255240	15850	15850	15850	15850	0
168	20240926	173800	201255240	15850	15850	15850	15850	0
169	20240926	173700	201255240	15850	15850	15850	15850	0
170	20240926	173600	201255240	15850	15850	15850	15850	0
171	20240926	173500	201255240	15850	15850	15850	15850	0
172	20240926	173400	201255240	15850	15850	15850	15850	0
173	20240926	173300	201255240	15850	15850	15850	15850	0
174	20240926	173200	201255240	15850	15850	15850	15850	0
175	20240926	173100	201255240	15850	15850	15850	15850	0
176	20240926	173000	201255240	15850	15850	15850	15850	0
177	20240926	172900	201255240	15850	15850	15850	15850	0
178	20240926	172800	201255240	15850	15850	15850	15850	0
179	20240926	172700	201255240	15850	15850	15850	15850	0
180	20240926	172600	201255240	15850	15850	15850	15850	0
181	20240926	172500	201255240	15850	15850	15850	15850	0
182	20240926	172400	201255240	15850	15850	15850	15850	12
183	20240926	172300	201255240	15850	15850	15850	15850	0
184	20240926	172200	201255240	15850	15850	15850	15850	0
185	20240926	172100	201255240	15850	15850	15850	15850	0
186	20240926	172000	201255240	15850	15850	15850	15850	0
187	20240926	171900	201255240	15850	15850	15850	15850	0
188	20240926	171800	201255240	15850	15850	15850	15850	0
189	20240926	171700	201255240	15850	15850	15850	15850	0
190	20240926	171600	201255240	15850	15850	15850	15850	0
191	20240926	171500	201255240	15850	15850	15850	15850	0
192	20240926	171400	201255240	15850	15850	15850	15850	0
193	20240926	171300	201255240	15850	15850	15850	15850	0
194	20240926	171200	201255240	15850	15850	15850	15850	0
195	20240926	171100	201255240	15850	15850	15850	15850	0
196	20240926	171000	201255240	15850	15850	15850	15850	0
197	20240926	170900	201255240	15850	15850	15850	15850	0
198	20240926	170800	201255240	15850	15850	15850	15850	0
199	20240926	170700	201255240	15850	15850	15850	15850	0
200	20240926	170600	201255240	15850	15850	15850	15850	0
201	20240926	170500	201255240	15850	15850	15850	15850	0
202	20240926	170400	201255240	15850	15850	15850	15850	0
203	20240926	170300	201255240	15850	15850	15850	15850	0
204	20240926	170200	201255240	15850	15850	15850	15850	0
205	20240926	170100	201255240	15850	15850	15850	15850	0
206	20240926	170000	201255240	15850	15850	15850	15850	0
207	20240926	165900	201255240	15850	15850	15850	15850	0
208	20240926	165800	201255240	15850	15850	15850	15850	0
209	20240926	165700	201255240	15850	15850	15850	15850	0
210	20240926	165600	201255240	15850	15850	15850	15850	0
211	20240926	165500	201255240	15850	15850	15850	15850	0
212	20240926	165400	201255240	15850	15850	15850	15850	12
213	20240926	165300	201255240	15850	15850	15850	15850	0
214	20240926	165200	201255240	15850	15850	15850	15850	0
215	20240926	165100	201255240	15850	15850	15850	15850	0
216	20240926	165000	201255240	15850	15850	15850	15850	0
217	20240926	164900	201255240	15850	15850	15850	15850	0
218	20240926	164800	201255240	15850	15850	15850	15850	0
219	20240926	164700	201255240	15850	15850	15850	15850	0
220	20240926	164600	201255240	15850	15850	15850	15850	0
221	20240926	164500	201255240	15850	15850	15850	15850	0
222	20240926	164400	201255240	15850	15850	15850	15850	0
223	20240926	164300	201255240	15850	15850	15850	15850	0
224	20240926	164200	201255240	15850	15850	15850	15850	0
225	20240926	164100	201255240	15850	15850	15850	15850	0
226	20240926	164000	201255240	15850	15850	15850	15850	0
227	20240926	163900	201255240	15850	15850	15850	15850	0
228	20240926	163800	201255240	15850	15850	15850	15850	0
229	20240926	163700	201255240	15850	15850	15850	15850	0
230	20240926	163600	201255240	15850	15850	15850	15850	0
231	20240926	163500	201255240	15850	15850	15850	15850	0
232	20240926	163400	201255240	15850	15850	15850	15850	0
233	20240926	163300	201255240	15850	15850	15850	15850	0
234	20240926	163200	201255240	15850	15850	15850	15850	0
235	20240926	163100	201255240	15850	15850	15850	15850	0
236	20240926	163000	201255240	15850	15850	15850	15850	0
237	20240926	162900	201255240	15850	15850	15850	15850	0
238	20240926	162800	201255240	15850	15850	15850	15850	0
239	20240926	162700	201255240	15850	15850	15850	15850	0
240	20240926	162600	201255240	15850	15850	15850	15850	0
241	20240926	162500	201255240	15850	15850	15850	15850	0
242	20240926	162400	201255240	15850	15850	15850	15850	12
243	20240926	162300	201255240	15850	15850	15850	15850	0
244	20240926	162200	201255240	15850	15850	15850	15850	0
245	20240926	162100	201255240	15850	15850	15850	15850	0
246	20240926	162000	201255240	15850	15850	15850	15850	0
247	20240926	161900	201255240	15850	15850	15850	15850	0
248	20240926	161800	201255240	15850	15850	15850	15850	0
249	20240926	161700	201255240	15850	15850	15850	15850	0
250	20240926	161600	201255240	15850	15850	15850	15850	0
251	20240926	161500	201255240	15850	15850	15850	15850	0
252	20240926	161400	201255240	15850	15850	15850	15850	0
253	20240926	161300	201255240	15850	15850	15850	15850	0
254	20240926	161200	201255240	15850	15850	15850	15850	0
255	20240926	161100	201255240	15850	15850	15850	15850	0
256	20240926	161000	201255240	15850	15850	15850	15850	0
257	20240926	160900	201255240	15850	15850	15850	15850	0
258	20240926	160800	201255240	15850	15850	15850	15850	0
259	20240926	160700	201255240	15850	15850	15850	15850	0
260	20240926	160600	201255240	15850	15850	15850	15850	0
261	20240926	160500	201255240	15850	15850	15850	15850	0
262	20240926	160400	201255240	15850	15850	15850	15850	0
263	20240926	160300	201255240	15850	15850	15850	15850	0
264	20240926	160200	201255240	15850	15850	15850	15850	0
265	20240926	160100	201255240	15850	15850	15850	15850	0
266	20240926	160000	201255240	15850	15850	15850	15850	0
267	20240926	155900	201255240	15850	15850	15850	15850	0
268	20240926	155800	201255240	15850	15850	15850	15850	0
269	20240926	155700	201255240	15850	15850	15850	15850	0
270	20240926	155600	201255240	15850	15850	15850	15850	0
271	20240926	155500	201255240	15850	15850	15850	15850	0
272	20240926	155400	201255240	15850	15850	15850	15850	12
273	20240926	155300	201255240	15850	15850	15850	15850	0
274	20240926	155200	201255240	15850	15850	15850	15850	0
275	20240926	155100	201255240	15850	15850	15850	15850	0
276	20240926	155000	201255240	15850	15850	15850	15850	0
277	20240926	154900	201255240	15850	15850	15850	15850	0
278	20240926	154800	201255240	15850	15850	15850	15850	0
279	20240926	154700	201255240	15850	15850	15850	15850	0
280	20240926	154600	201255240	15850	15850	15850	15850	0
281	20240926	154500	201255240	15850	15850	15850	15850	0
282	20240926	154400	201255240	15850	15850	15850	15850	0
283	20240926	154300	201255240	15850	15850	15850	15850	0
284	20240926	154200	201255240	15850	15850	15850	15850	0
285	20240926	154100	201255240	15850	15850	15850	15850	0
286	20240926	154000	201255240	15850	15850	15850	15850	0
287	20240926	153900	201255240	15850	15850	15850	15850	0
288	20240926	153800	201255240	15850	15850	15850	15850	0
289	20240926	153700	201255240	15850	15850	15850	15850	0
290	20240926	153600	201255240	15850	15850	15850	15850	0
291	20240926	153500	201255240	15850	15850	15850	15850	0
292	20240926	153400	201255240	15850	15850	15850	15850	0
293	20240926	153300	201255240	15850	15850	15850	15850	0
294	20240926	153200	201255240	15850	15850	15850	15850	0
295	20240926	153100	201255240	15850	15850	15850	15850	0
296	20240926	153000	201255240	15850	15850	15850	15850	0
297	20240926	152900	201255240	15850	15850	15850	15850	0
298	20240926	152800	201255240	15850	15850	15850	15850	0
299	20240926	152700	201255240	15850	15850	15850	15850	0
300	20240926	152600	201255240	15850	15850	15850	15850	0
301	20240926	152500	201255240	15850	15850	15850	15850	0
302	20240926	152400	201255240	15850	15850	15850	15850	0
303	20240926	152300	201255240	15850	15850	15850	15850	0
304	20240926	152200	201255240	15850	15850	15850	15850	0
305	20240926	152100	201255240	15850	15850	15850	15850	0
306	20240926	152000	201255240	15850	15850	15850	15850	0
307	20240926	151900	201255240	15850	15850	15850	15850	12
308	20240926	151800	201065040	15850	15850	15850	15850	0
309	20240926	151700	201065040	15850	15850	15850	15850	0
310	20240926	151600	201065040	15850	15850	15850	15850	0
311	20240926	151500	201065040	15850	15850	15850	15850	0
312	20240926	151400	201065040	15850	15850	15850	15850	0
313	20240926	151300	201065040	15850	15850	15850	15850	0
314	20240926	151200	201065040	15850	15850	15850	15850	0
315	20240926	151100	201065040	15850	15850	15850	15850	0
316	20240926	151000	201065040	15850	15850	15850	15850	1
317	20240926	150900	201049190	15860	15860	15860	15860	0
318	20240926	150800	201049190	15860	15860	15860	15860	0
319	20240926	150700	201049190	15860	15860	15860	15860	0
320	20240926	150600	201049190	15860	15860	15860	15860	0
321	20240926	150500	201049190	15860	15860	15860	15860	0
322	20240926	150400	201049190	15860	15860	15860	15860	0
323	20240926	150300	201049190	15860	15860	15860	15860	0
324	20240926	150200	201049190	15860	15860	15860	15860	0
325	20240926	150100	201049190	15860	15860	15860	15860	0
326	20240926	150000	201049190	15860	15860	15860	15860	0
327	20240926	145900	201049190	15860	15860	15860	15860	7
328	20240926	145800	200938170	15850	15850	15850	15850	0
329	20240926	145700	200938170	15850	15850	15850	15850	0
330	20240926	145600	200938170	15850	15850	15850	15850	0
331	20240926	145500	200938170	15850	15850	15850	15850	0
332	20240926	145400	200938170	15850	15850	15850	15850	0
333	20240926	145300	200938170	15850	15850	15850	15850	1
334	20240926	145200	200922320	15850	15850	15850	15850	0
335	20240926	145100	200922320	15850	15850	15850	15850	0
336	20240926	145000	200922320	15850	15850	15850	15850	0
337	20240926	144900	200922320	15850	15850	15850	15850	0
338	20240926	144800	200922320	15850	15850	15850	15850	0
339	20240926	144700	200922320	15850	15850	15850	15850	0
340	20240926	144600	200922320	15850	15850	15850	15850	15
341	20240926	144500	200684570	15850	15850	15850	15850	9
342	20240926	144400	200541920	15850	15850	15850	15850	0
343	20240926	144300	200541920	15850	15850	15850	15850	0
344	20240926	144200	200541920	15850	15850	15850	15850	0
345	20240926	144100	200541920	15850	15850	15850	15850	0
346	20240926	144000	200541920	15850	15850	15850	15850	0
347	20240926	143900	200541920	15850	15850	15850	15850	0
348	20240926	143800	200541920	15850	15850	15850	15850	0
349	20240926	143700	200541920	15850	15850	15850	15850	0
350	20240926	143600	200541920	15850	15850	15850	15850	0
351	20240926	143500	200541920	15850	15850	15850	15850	0
352	20240926	143400	200541920	15850	15850	15850	15850	0
353	20240926	143300	200541920	15850	15850	15850	15850	0
354	20240926	143200	200541920	15850	15850	15850	15850	0
355	20240926	143100	200541920	15850	15850	15850	15850	0
356	20240926	143000	200541920	15850	15850	15850	15850	0
357	20240926	142900	200541920	15850	15850	15850	15850	0
358	20240926	142800	200541920	15850	15850	15850	15850	0
359	20240926	142700	200541920	15850	15850	15850	15850	0
360	20240926	142600	200541920	15850	15850	15850	15850	0
361	20240926	142500	200541920	15850	15850	15850	15850	0
362	20240926	142400	200541920	15850	15850	15850	15850	0
363	20240926	142300	200541920	15850	15850	15850	15850	0
364	20240926	142200	200541920	15850	15850	15850	15850	0
365	20240926	142100	200541920	15850	15850	15850	15850	0
366	20240926	142000	200541920	15850	15850	15850	15850	0
367	20240926	141900	200541920	15850	15850	15850	15850	0
368	20240926	141800	200541920	15850	15850	15850	15850	0
369	20240926	141700	200541920	15850	15850	15850	15850	0
370	20240926	141600	200541920	15850	15850	15850	15850	0
371	20240926	141500	200541920	15850	15850	15850	15850	1309
372	20240926	141400	179794270	15850	15850	15850	15850	0
373	20240926	141300	179794270	15850	15850	15850	15850	0
374	20240926	141200	179794270	15850	15850	15850	15850	0
375	20240926	141100	179794270	15850	15850	15850	15850	0
376	20240926	141000	179794270	15850	15850	15850	15850	0
377	20240926	140900	179794270	15850	15850	15850	15850	0
378	20240926	140800	179794270	15850	15850	15850	15850	0
379	20240926	140700	179794270	15850	15850	15850	15850	0
380	20240926	140600	179794270	15850	15850	15850	15850	0
381	20240926	140500	179794270	15850	15850	15850	15850	0
382	20240926	140400	179794270	15850	15850	15850	15850	39
383	20240926	140300	179176120	15850	15850	15850	15850	0
384	20240926	140200	179176120	15850	15850	15850	15850	90
385	20240926	140100	177749620	15850	15850	15850	15850	0
386	20240926	140000	177749620	15850	15850	15850	15850	160
387	20240926	135900	175213620	15850	15850	15850	15850	0
388	20240926	135800	175213620	15850	15850	15850	15850	0
389	20240926	135700	175213620	15850	15850	15850	15850	0
390	20240926	135600	175213620	15850	15850	15850	15850	20
391	20240926	135500	174896620	15850	15850	15850	15850	0
392	20240926	135400	174896620	15850	15850	15850	15850	0
393	20240926	135300	174896620	15850	15850	15850	15850	0
394	20240926	135200	174896620	15850	15850	15850	15850	0
395	20240926	135100	174896620	15850	15850	15850	15850	40
396	20240926	135000	174262620	15850	15850	15850	15850	0
397	20240926	134900	174262620	15850	15850	15850	15850	0
398	20240926	134800	174262620	15850	15850	15850	15850	0
399	20240926	134700	174262620	15850	15850	15850	15850	0
400	20240926	134600	174262620	15850	15850	15850	15850	0
401	20240926	134500	174262620	15850	15850	15850	15850	0
402	20240926	134400	174262620	15850	15850	15850	15850	0
403	20240926	134300	174262620	15850	15850	15850	15850	0
404	20240926	134200	174262620	15850	15850	15850	15850	0
405	20240926	134100	174262620	15850	15850	15850	15850	0
406	20240926	134000	174262620	15850	15850	15850	15850	0
407	20240926	133900	174262620	15850	15850	15850	15850	0
408	20240926	133800	174262620	15850	15850	15850	15850	0
409	20240926	133700	174262620	15850	15850	15850	15850	0
410	20240926	133600	174262620	15850	15850	15850	15850	0
411	20240926	133500	174262620	15850	15850	15850	15850	0
412	20240926	133400	174262620	15850	15850	15850	15850	0
413	20240926	133300	174262620	15850	15850	15850	15850	0
414	20240926	133200	174262620	15850	15850	15850	15850	0
415	20240926	133100	174262620	15850	15850	15850	15850	0
416	20240926	133000	174262620	15850	15850	15850	15850	0
417	20240926	132900	174262620	15850	15850	15850	15850	0
418	20240926	132800	174262620	15850	15850	15850	15850	0
419	20240926	132700	174262620	15850	15850	15850	15850	0
420	20240926	132600	174262620	15850	15850	15850	15850	0
421	20240926	132500	174262620	15850	15850	15850	15850	0
422	20240926	132400	174262620	15850	15850	15850	15850	0
423	20240926	132300	174262620	15850	15850	15850	15850	0
424	20240926	132200	174262620	15850	15850	15850	15850	0
425	20240926	132100	174262620	15850	15850	15850	15850	117
426	20240926	132000	172408170	15850	15850	15850	15850	0
427	20240926	131900	172408170	15850	15850	15850	15850	6214
428	20240926	131800	73916270	15860	15860	15860	15860	0
429	20240926	131700	73916270	15860	15860	15860	15860	0
430	20240926	131600	73916270	15860	15860	15860	15860	0
431	20240926	131500	73916270	15860	15860	15860	15860	0
432	20240926	131400	73916270	15860	15860	15860	15860	0
433	20240926	131300	73916270	15860	15860	15860	15860	0
434	20240926	131200	73916270	15860	15860	15860	15860	0
435	20240926	131100	73916270	15860	15860	15860	15860	0
436	20240926	131000	73916270	15860	15860	15860	15860	0
437	20240926	130900	73916270	15860	15860	15860	15860	0
438	20240926	130800	73916270	15860	15860	15860	15860	0
439	20240926	130700	73916270	15860	15860	15860	15860	0
440	20240926	130600	73916270	15860	15860	15860	15860	0
441	20240926	130500	73916270	15860	15860	15860	15860	0
442	20240926	130400	73916270	15860	15860	15860	15860	0
443	20240926	130300	73916270	15860	15860	15860	15860	0
444	20240926	130200	73916270	15860	15860	15860	15860	0
445	20240926	130100	73916270	15860	15860	15860	15860	0
446	20240926	130000	73916270	15860	15860	15860	15860	0
447	20240926	125900	73916270	15860	15860	15860	15860	0
448	20240926	125800	73916270	15860	15860	15860	15860	0
449	20240926	125700	73916270	15860	15860	15860	15860	0
450	20240926	125600	73916270	15860	15860	15860	15860	0
451	20240926	125500	73916270	15860	15860	15860	15860	0
452	20240926	125400	73916270	15860	15860	15860	15860	0
453	20240926	125300	73916270	15860	15860	15860	15860	0
454	20240926	125200	73916270	15860	15860	15860	15860	0
455	20240926	125100	73916270	15860	15860	15860	15860	0
456	20240926	125000	73916270	15860	15860	15860	15860	10
457	20240926	124900	73757670	15850	15850	15850	15850	0
458	20240926	124800	73757670	15850	15850	15850	15850	30
459	20240926	124700	73282170	15850	15850	15850	15850	0
460	20240926	124600	73282170	15850	15850	15850	15850	0
461	20240926	124500	73282170	15850	15850	15850	15850	32
462	20240926	124400	72774970	15850	15850	15850	15850	0
463	20240926	124300	72774970	15850	15850	15850	15850	0
464	20240926	124200	72774970	15850	15850	15850	15850	0
465	20240926	124100	72774970	15850	15850	15850	15850	33
466	20240926	124000	72251920	15850	15850	15850	15850	0
467	20240926	123900	72251920	15850	15850	15850	15850	0
468	20240926	123800	72251920	15850	15850	15850	15850	0
469	20240926	123700	72251920	15850	15850	15850	15850	0
470	20240926	123600	72251920	15850	15850	15850	15850	0
471	20240926	123500	72251920	15850	15850	15850	15850	0
472	20240926	123400	72251920	15850	15850	15850	15850	0
473	20240926	123300	72251920	15850	15850	15850	15850	0
474	20240926	123200	72251920	15850	15850	15850	15850	0
475	20240926	123100	72251920	15850	15850	15850	15850	0
476	20240926	123000	72251920	15850	15850	15850	15850	0
477	20240926	122900	72251920	15850	15850	15850	15850	0
478	20240926	122800	72251920	15850	15850	15850	15850	0
479	20240926	122700	72251920	15850	15850	15850	15850	0
480	20240926	122600	72251920	15850	15850	15850	15850	0
481	20240926	122500	72251920	15850	15850	15850	15850	0
482	20240926	122400	72251920	15850	15850	15850	15850	0
483	20240926	122300	72251920	15850	15850	15850	15850	33
484	20240926	122200	71728870	15850	15850	15850	15850	48
485	20240926	122100	70968070	15850	15850	15850	15850	0
486	20240926	122000	70968070	15850	15850	15850	15850	0
487	20240926	121900	70968070	15850	15850	15850	15850	0
488	20240926	121800	70968070	15850	15850	15850	15850	0
489	20240926	121700	70968070	15850	15850	15850	15850	0
490	20240926	121600	70968070	15850	15850	15850	15850	0
491	20240926	121500	70968070	15850	15850	15850	15850	0
492	20240926	121400	70968070	15850	15850	15850	15850	0
493	20240926	121300	70968070	15850	15850	15850	15850	0
494	20240926	121200	70968070	15850	15850	15850	15850	0
495	20240926	121100	70968070	15850	15850	15850	15850	23
496	20240926	121000	70603520	15850	15850	15850	15850	0
497	20240926	120900	70603520	15850	15850	15850	15850	0
498	20240926	120800	70603520	15850	15850	15850	15850	0
499	20240926	120700	70603520	15850	15850	15850	15850	0
500	20240926	120600	70603520	15850	15850	15850	15850	0
501	20240926	120500	70603520	15850	15850	15850	15850	0
502	20240926	120400	70603520	15850	15850	15850	15850	0
503	20240926	120300	70603520	15850	15850	15850	15850	0
504	20240926	120200	70603520	15850	15850	15850	15850	0
505	20240926	120100	70603520	15850	15850	15850	15850	0
506	20240926	120000	70603520	15850	15850	15850	15850	0
507	20240926	115900	70603520	15850	15850	15850	15850	0
508	20240926	115800	70603520	15850	15850	15850	15850	0
509	20240926	115700	70603520	15850	15850	15850	15850	0
510	20240926	115600	70603520	15850	15850	15850	15850	0
511	20240926	115500	70603520	15850	15850	15850	15850	0
512	20240926	115400	70603520	15850	15850	15850	15850	0
513	20240926	115300	70603520	15850	15850	15850	15850	0
514	20240926	115200	70603520	15850	15850	15850	15850	0
515	20240926	115100	70603520	15850	15850	15850	15850	0
516	20240926	115000	70603520	15850	15850	15850	15850	0
517	20240926	114900	70603520	15850	15850	15850	15850	0
518	20240926	114800	70603520	15850	15850	15850	15850	0
519	20240926	114700	70603520	15850	15850	15850	15850	7
520	20240926	114600	70492570	15850	15850	15850	15850	0
521	20240926	114500	70492570	15850	15850	15850	15850	0
522	20240926	114400	70492570	15850	15850	15850	15850	2
523	20240926	114300	70460870	15850	15850	15850	15850	0
524	20240926	114200	70460870	15850	15850	15850	15850	0
525	20240926	114100	70460870	15850	15850	15850	15850	0
526	20240926	114000	70460870	15850	15850	15850	15850	0
527	20240926	113900	70460870	15850	15850	15850	15850	0
528	20240926	113800	70460870	15850	15850	15850	15850	0
529	20240926	113700	70460870	15850	15850	15850	15850	0
530	20240926	113600	70460870	15850	15850	15850	15850	0
531	20240926	113500	70460870	15850	15850	15850	15850	0
532	20240926	113400	70460870	15850	15850	15850	15850	0
533	20240926	113300	70460870	15850	15850	15850	15850	0
534	20240926	113200	70460870	15850	15850	15850	15850	0
535	20240926	113100	70460870	15850	15850	15850	15850	0
536	20240926	113000	70460870	15850	15850	15850	15850	0
537	20240926	112900	70460870	15850	15850	15850	15850	0
538	20240926	112800	70460870	15850	15850	15850	15850	0
539	20240926	112700	70460870	15850	15850	15850	15850	0
540	20240926	112600	70460870	15850	15850	15850	15850	0
541	20240926	112500	70460870	15850	15850	15850	15850	0
542	20240926	112400	70460870	15850	15850	15850	15850	0
543	20240926	112300	70460870	15850	15850	15850	15850	0
544	20240926	112200	70460870	15850	15850	15850	15850	0
545	20240926	112100	70460870	15850	15850	15850	15850	0
546	20240926	112000	70460870	15850	15850	15850	15850	0
547	20240926	111900	70460870	15850	15850	15850	15850	4
548	20240926	111800	70397470	15850	15850	15850	15850	0
549	20240926	111700	70397470	15850	15850	15850	15850	0
550	20240926	111600	70397470	15850	15850	15850	15850	0
551	20240926	111500	70397470	15850	15850	15850	15850	23
552	20240926	111400	70032920	15850	15850	15850	15850	0
553	20240926	111300	70032920	15850	15850	15850	15850	0
554	20240926	111200	70032920	15850	15850	15850	15850	0
555	20240926	111100	70032920	15850	15850	15850	15850	0
556	20240926	111000	70032920	15850	15850	15850	15850	0
557	20240926	110900	70032920	15850	15850	15850	15850	1000
558	20240926	110800	54182920	15850	15850	15850	15850	0
559	20240926	110700	54182920	15850	15850	15850	15850	0
560	20240926	110600	54182920	15850	15850	15850	15850	0
561	20240926	110500	54182920	15850	15850	15850	15850	0
562	20240926	110400	54182920	15850	15850	15850	15850	0
563	20240926	110300	54182920	15850	15850	15850	15850	0
564	20240926	110200	54182920	15850	15850	15850	15850	0
565	20240926	110100	54182920	15850	15850	15850	15850	0
566	20240926	110000	54182920	15850	15850	15850	15850	0
567	20240926	105900	54182920	15850	15850	15850	15850	0
568	20240926	105800	54182920	15850	15850	15850	15850	0
569	20240926	105700	54182920	15850	15850	15850	15850	0
570	20240926	105600	54182920	15850	15850	15850	15850	0
571	20240926	105500	54182920	15850	15850	15850	15850	0
572	20240926	105400	54182920	15850	15850	15850	15850	0
573	20240926	105300	54182920	15850	15850	15850	15850	0
574	20240926	105200	54182920	15850	15850	15850	15850	0
575	20240926	105100	54182920	15850	15850	15850	15850	160
576	20240926	105000	51646920	15850	15850	15850	15850	0
577	20240926	104900	51646920	15850	15850	15850	15850	0
578	20240926	104800	51646920	15850	15850	15850	15850	0
579	20240926	104700	51646920	15850	15850	15850	15850	50
580	20240926	104600	50854420	15850	15850	15850	15850	0
581	20240926	104500	50854420	15850	15850	15850	15850	0
582	20240926	104400	50854420	15850	15850	15850	15850	0
583	20240926	104300	50854420	15850	15850	15850	15850	134
584	20240926	104200	48730520	15850	15850	15850	15850	0
585	20240926	104100	48730520	15850	15850	15850	15850	0
586	20240926	104000	48730520	15850	15850	15850	15850	0
587	20240926	103900	48730520	15850	15850	15850	15850	0
588	20240926	103800	48730520	15850	15850	15850	15850	0
589	20240926	103700	48730520	15850	15850	15850	15850	0
590	20240926	103600	48730520	15850	15850	15850	15850	0
591	20240926	103500	48730520	15850	15850	15850	15850	0
592	20240926	103400	48730520	15850	15850	15850	15850	0
593	20240926	103300	48730520	15850	15850	15850	15850	0
594	20240926	103200	48730520	15850	15850	15850	15850	150
595	20240926	103100	46353020	15850	15850	15850	15850	0
596	20240926	103000	46353020	15850	15850	15850	15850	0
597	20240926	102900	46353020	15850	15850	15850	15850	0
598	20240926	102800	46353020	15850	15850	15850	15850	0
599	20240926	102700	46353020	15850	15850	15850	15850	188
600	20240926	102600	43373220	15850	15850	15850	15850	0
601	20240926	102500	43373220	15850	15850	15850	15850	0
602	20240926	102400	43373220	15850	15850	15850	15850	17
603	20240926	102300	43103770	15850	15850	15850	15850	0
604	20240926	102200	43103770	15850	15850	15850	15850	0
605	20240926	102100	43103770	15850	15850	15850	15850	0
606	20240926	102000	43103770	15850	15850	15850	15850	0
607	20240926	101900	43103770	15850	15850	15850	15850	5
608	20240926	101800	43024520	15850	15850	15850	15850	0
609	20240926	101700	43024520	15850	15850	15850	15850	0
610	20240926	101600	43024520	15850	15850	15850	15850	0
611	20240926	101500	43024520	15850	15850	15850	15850	0
612	20240926	101400	43024520	15850	15850	15850	15850	0
613	20240926	101300	43024520	15850	15850	15850	15850	0
614	20240926	101200	43024520	15850	15850	15850	15850	0
615	20240926	101100	43024520	15850	15850	15850	15850	0
616	20240926	101000	43024520	15850	15850	15850	15850	5
617	20240926	100900	42945270	15850	15850	15850	15850	450
618	20240926	100800	35812770	15850	15850	15850	15850	0
619	20240926	100700	35812770	15850	15850	15850	15850	0
620	20240926	100600	35812770	15850	15850	15850	15850	0
621	20240926	100500	35812770	15850	15850	15850	15850	0
622	20240926	100400	35812770	15850	15850	15850	15850	12
623	20240926	100300	35622570	15870	15870	15870	15870	0
624	20240926	100200	35622570	15870	15870	15870	15870	0
625	20240926	100100	35622570	15870	15870	15870	15870	0
626	20240926	100000	35622570	15870	15870	15870	15870	1
627	20240926	095900	35606700	15850	15850	15850	15850	0
628	20240926	095800	35606700	15850	15850	15850	15850	37
629	20240926	095700	35020250	15850	15850	15850	15850	0
630	20240926	095600	35020250	15850	15850	15850	15850	1
631	20240926	095500	35004400	15850	15850	15850	15850	0
632	20240926	095400	35004400	15850	15850	15850	15850	0
633	20240926	095300	35004400	15850	15850	15850	15850	0
634	20240926	095200	35004400	15850	15850	15850	15850	200
635	20240926	095100	31834400	15850	15850	15850	15850	0
636	20240926	095000	31834400	15850	15850	15850	15850	0
637	20240926	094900	31834400	15850	15850	15850	15850	0
638	20240926	094800	31834400	15850	15850	15850	15850	3
639	20240926	094700	31786850	15870	15870	15870	15870	0
640	20240926	094600	31786850	15870	15870	15870	15870	0
641	20240926	094500	31786850	15870	15870	15870	15870	0
642	20240926	094400	31786850	15870	15870	15870	15870	0
643	20240926	094300	31786850	15870	15870	15870	15870	0
644	20240926	094200	31786850	15870	15870	15870	15870	0
645	20240926	094100	31786850	15870	15870	15870	15870	0
646	20240926	094000	31786850	15870	15870	15870	15870	0
647	20240926	093900	31786850	15870	15850	15870	15850	11
648	20240926	093800	31612400	15850	15850	15850	15850	2
649	20240926	093700	31580700	15850	15850	15850	15850	2
650	20240926	093600	31549000	15850	15850	15850	15850	0
651	20240926	093500	31549000	15850	15850	15850	15850	80
652	20240926	093400	30281000	15850	15850	15850	15850	30
653	20240926	093300	29805500	15880	15880	15880	15880	0
654	20240926	093200	29805500	15880	15880	15880	15880	0
655	20240926	093100	29805500	15880	15880	15880	15880	0
656	20240926	093000	29805500	15880	15880	15880	15880	0
657	20240926	092900	29805500	15880	15880	15880	15880	0
658	20240926	092800	29805500	15880	15880	15880	15880	11
659	20240926	092700	29630820	15850	15850	15850	15850	21
660	20240926	092600	29297970	15880	15880	15880	15880	0
661	20240926	092500	29297970	15880	15880	15880	15880	0
662	20240926	092400	29297970	15880	15880	15880	15880	0
663	20240926	092300	29297970	15880	15880	15880	15880	0
664	20240926	092200	29297970	15880	15880	15880	15880	0
665	20240926	092100	29297970	15880	15880	15880	15880	0
666	20240926	092000	29297970	15880	15880	15880	15880	0
667	20240926	091900	29297970	15880	15880	15880	15880	0
668	20240926	091800	29297970	15880	15880	15880	15880	0
669	20240926	091700	29297970	15880	15880	15880	15880	16
670	20240926	091600	29043890	15880	15870	15880	15870	172
671	20240926	091500	26312650	15880	15880	15880	15880	0
672	20240926	091400	26312650	15880	15880	15880	15880	0
673	20240926	091300	26312650	15880	15880	15880	15880	0
674	20240926	091200	26312650	15880	15880	15880	15880	0
675	20240926	091100	26312650	15880	15880	15880	15880	0
676	20240926	091000	26312650	15880	15880	15880	15880	0
677	20240926	090900	26312650	15880	15880	15880	15880	0
678	20240926	090800	26312650	15880	15880	15880	15880	0
679	20240926	090700	26312650	15880	15880	15880	15880	0
680	20240926	090600	26312650	15880	15850	15880	15850	147
681	20240926	090500	23981050	15850	15850	15850	15850	0
682	20240926	090400	23981050	15850	15850	15850	15850	0
683	20240926	090300	23981050	15850	15850	15850	15850	10
684	20240926	090200	23822550	15850	15850	15850	15850	0
685	20240926	090100	23822550	15850	15850	15850	15850	0
686	20240926	090000	23822550	15850	15850	15850	15850	1503