KissMeData/138580/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202500	115814290	15850	15850	15850	15850	2
3	20240927	202400	115814290	15850	15850	15850	15850	0
4	20240927	202300	115814290	15850	15850	15850	15850	0
5	20240927	202200	115814290	15850	15850	15850	15850	0
6	20240927	202100	115814290	15850	15850	15850	15850	0
7	20240927	202000	115814290	15850	15850	15850	15850	0
8	20240927	201900	115814290	15850	15850	15850	15850	0
9	20240927	201800	115814290	15850	15850	15850	15850	0
10	20240927	201700	115814290	15850	15850	15850	15850	0
11	20240927	201600	115814290	15850	15850	15850	15850	0
12	20240927	201500	115814290	15850	15850	15850	15850	0
13	20240927	201400	115814290	15850	15850	15850	15850	0
14	20240927	201300	115814290	15850	15850	15850	15850	0
15	20240927	201200	115814290	15850	15850	15850	15850	0
16	20240927	201100	115814290	15850	15850	15850	15850	0
17	20240927	201000	115814290	15850	15850	15850	15850	0
18	20240927	200900	115814290	15850	15850	15850	15850	0
19	20240927	200800	115814290	15850	15850	15850	15850	0
20	20240927	200700	115814290	15850	15850	15850	15850	0
21	20240927	200600	115814290	15850	15850	15850	15850	0
22	20240927	200500	115814290	15850	15850	15850	15850	0
23	20240927	200400	115814290	15850	15850	15850	15850	0
24	20240927	200300	115814290	15850	15850	15850	15850	0
25	20240927	200200	115814290	15850	15850	15850	15850	0
26	20240927	200100	115814290	15850	15850	15850	15850	0
27	20240927	200000	115814290	15850	15850	15850	15850	0
28	20240927	195900	115814290	15850	15850	15850	15850	0
29	20240927	195800	115814290	15850	15850	15850	15850	0
30	20240927	195700	115814290	15850	15850	15850	15850	0
31	20240927	195600	115814290	15850	15850	15850	15850	0
32	20240927	195500	115814290	15850	15850	15850	15850	2
33	20240927	195400	115814290	15850	15850	15850	15850	0
34	20240927	195300	115814290	15850	15850	15850	15850	0
35	20240927	195200	115814290	15850	15850	15850	15850	0
36	20240927	195100	115814290	15850	15850	15850	15850	0
37	20240927	195000	115814290	15850	15850	15850	15850	0
38	20240927	194900	115814290	15850	15850	15850	15850	0
39	20240927	194800	115814290	15850	15850	15850	15850	0
40	20240927	194700	115814290	15850	15850	15850	15850	0
41	20240927	194600	115814290	15850	15850	15850	15850	0
42	20240927	194500	115814290	15850	15850	15850	15850	0
43	20240927	194400	115814290	15850	15850	15850	15850	0
44	20240927	194300	115814290	15850	15850	15850	15850	0
45	20240927	194200	115814290	15850	15850	15850	15850	0
46	20240927	194100	115814290	15850	15850	15850	15850	0
47	20240927	194000	115814290	15850	15850	15850	15850	0
48	20240927	193900	115814290	15850	15850	15850	15850	0
49	20240927	193800	115814290	15850	15850	15850	15850	0
50	20240927	193700	115814290	15850	15850	15850	15850	0
51	20240927	193600	115814290	15850	15850	15850	15850	0
52	20240927	193500	115814290	15850	15850	15850	15850	0
53	20240927	193400	115814290	15850	15850	15850	15850	0
54	20240927	193300	115814290	15850	15850	15850	15850	0
55	20240927	193200	115814290	15850	15850	15850	15850	0
56	20240927	193100	115814290	15850	15850	15850	15850	0
57	20240927	193000	115814290	15850	15850	15850	15850	0
58	20240927	192900	115814290	15850	15850	15850	15850	0
59	20240927	192800	115814290	15850	15850	15850	15850	0
60	20240927	192700	115814290	15850	15850	15850	15850	0
61	20240927	192600	115814290	15850	15850	15850	15850	0
62	20240927	192500	115814290	15850	15850	15850	15850	2
63	20240927	192400	115814290	15850	15850	15850	15850	0
64	20240927	192300	115814290	15850	15850	15850	15850	0
65	20240927	192200	115814290	15850	15850	15850	15850	0
66	20240927	192100	115814290	15850	15850	15850	15850	0
67	20240927	192000	115814290	15850	15850	15850	15850	0
68	20240927	191900	115814290	15850	15850	15850	15850	0
69	20240927	191800	115814290	15850	15850	15850	15850	0
70	20240927	191700	115814290	15850	15850	15850	15850	0
71	20240927	191600	115814290	15850	15850	15850	15850	0
72	20240927	191500	115814290	15850	15850	15850	15850	0
73	20240927	191400	115814290	15850	15850	15850	15850	0
74	20240927	191300	115814290	15850	15850	15850	15850	0
75	20240927	191200	115814290	15850	15850	15850	15850	0
76	20240927	191100	115814290	15850	15850	15850	15850	0
77	20240927	191000	115814290	15850	15850	15850	15850	0
78	20240927	190900	115814290	15850	15850	15850	15850	0
79	20240927	190800	115814290	15850	15850	15850	15850	0
80	20240927	190700	115814290	15850	15850	15850	15850	0
81	20240927	190600	115814290	15850	15850	15850	15850	0
82	20240927	190500	115814290	15850	15850	15850	15850	0
83	20240927	190400	115814290	15850	15850	15850	15850	0
84	20240927	190300	115814290	15850	15850	15850	15850	0
85	20240927	190200	115814290	15850	15850	15850	15850	0
86	20240927	190100	115814290	15850	15850	15850	15850	0
87	20240927	190000	115814290	15850	15850	15850	15850	0
88	20240927	185900	115814290	15850	15850	15850	15850	0
89	20240927	185800	115814290	15850	15850	15850	15850	0
90	20240927	185700	115814290	15850	15850	15850	15850	0
91	20240927	185600	115814290	15850	15850	15850	15850	0
92	20240927	185500	115814290	15850	15850	15850	15850	2
93	20240927	185400	115814290	15850	15850	15850	15850	0
94	20240927	185300	115814290	15850	15850	15850	15850	0
95	20240927	185200	115814290	15850	15850	15850	15850	0
96	20240927	185100	115814290	15850	15850	15850	15850	0
97	20240927	185000	115814290	15850	15850	15850	15850	0
98	20240927	184900	115814290	15850	15850	15850	15850	0
99	20240927	184800	115814290	15850	15850	15850	15850	0
100	20240927	184700	115814290	15850	15850	15850	15850	0
101	20240927	184600	115814290	15850	15850	15850	15850	0
102	20240927	184500	115814290	15850	15850	15850	15850	0
103	20240927	184400	115814290	15850	15850	15850	15850	0
104	20240927	184300	115814290	15850	15850	15850	15850	0
105	20240927	184200	115814290	15850	15850	15850	15850	0
106	20240927	184100	115814290	15850	15850	15850	15850	0
107	20240927	184000	115814290	15850	15850	15850	15850	0
108	20240927	183900	115814290	15850	15850	15850	15850	0
109	20240927	183800	115814290	15850	15850	15850	15850	0
110	20240927	183700	115814290	15850	15850	15850	15850	0
111	20240927	183600	115814290	15850	15850	15850	15850	0
112	20240927	183500	115814290	15850	15850	15850	15850	0
113	20240927	183400	115814290	15850	15850	15850	15850	0
114	20240927	183300	115814290	15850	15850	15850	15850	0
115	20240927	183200	115814290	15850	15850	15850	15850	0
116	20240927	183100	115814290	15850	15850	15850	15850	0
117	20240927	183000	115814290	15850	15850	15850	15850	0
118	20240927	182900	115814290	15850	15850	15850	15850	0
119	20240927	182800	115814290	15850	15850	15850	15850	0
120	20240927	182700	115814290	15850	15850	15850	15850	0
121	20240927	182600	115814290	15850	15850	15850	15850	0
122	20240927	182500	115814290	15850	15850	15850	15850	2
123	20240927	182400	115814290	15850	15850	15850	15850	0
124	20240927	182300	115814290	15850	15850	15850	15850	0
125	20240927	182200	115814290	15850	15850	15850	15850	0
126	20240927	182100	115814290	15850	15850	15850	15850	0
127	20240927	182000	115814290	15850	15850	15850	15850	0
128	20240927	181900	115814290	15850	15850	15850	15850	0
129	20240927	181800	115814290	15850	15850	15850	15850	0
130	20240927	181700	115814290	15850	15850	15850	15850	0
131	20240927	181600	115814290	15850	15850	15850	15850	0
132	20240927	181500	115814290	15850	15850	15850	15850	0
133	20240927	181400	115814290	15850	15850	15850	15850	0
134	20240927	181300	115814290	15850	15850	15850	15850	0
135	20240927	181200	115814290	15850	15850	15850	15850	0
136	20240927	181100	115814290	15850	15850	15850	15850	0
137	20240927	181000	115814290	15850	15850	15850	15850	0
138	20240927	180900	115814290	15850	15850	15850	15850	0
139	20240927	180800	115814290	15850	15850	15850	15850	0
140	20240927	180700	115814290	15850	15850	15850	15850	0
141	20240927	180600	115814290	15850	15850	15850	15850	0
142	20240927	180500	115814290	15850	15850	15850	15850	0
143	20240927	180400	115814290	15850	15850	15850	15850	0
144	20240927	180300	115814290	15850	15850	15850	15850	0
145	20240927	180200	115814290	15850	15850	15850	15850	0
146	20240927	180100	115814290	15850	15850	15850	15850	0
147	20240927	180000	115814290	15850	15850	15850	15850	0
148	20240927	175900	115814290	15850	15850	15850	15850	0
149	20240927	175800	115814290	15850	15850	15850	15850	0
150	20240927	175700	115814290	15850	15850	15850	15850	0
151	20240927	175600	115814290	15850	15850	15850	15850	0
152	20240927	175500	115814290	15850	15850	15850	15850	2
153	20240927	175400	115814290	15850	15850	15850	15850	0
154	20240927	175300	115814290	15850	15850	15850	15850	0
155	20240927	175200	115814290	15850	15850	15850	15850	0
156	20240927	175100	115814290	15850	15850	15850	15850	0
157	20240927	175000	115814290	15850	15850	15850	15850	0
158	20240927	174900	115814290	15850	15850	15850	15850	0
159	20240927	174800	115814290	15850	15850	15850	15850	0
160	20240927	174700	115814290	15850	15850	15850	15850	0
161	20240927	174600	115814290	15850	15850	15850	15850	0
162	20240927	174500	115814290	15850	15850	15850	15850	0
163	20240927	174400	115814290	15850	15850	15850	15850	0
164	20240927	174300	115814290	15850	15850	15850	15850	0
165	20240927	174200	115814290	15850	15850	15850	15850	0
166	20240927	174100	115814290	15850	15850	15850	15850	0
167	20240927	174000	115814290	15850	15850	15850	15850	0
168	20240927	173900	115814290	15850	15850	15850	15850	0
169	20240927	173800	115814290	15850	15850	15850	15850	0
170	20240927	173700	115814290	15850	15850	15850	15850	0
171	20240927	173600	115814290	15850	15850	15850	15850	0
172	20240927	173500	115814290	15850	15850	15850	15850	0
173	20240927	173400	115814290	15850	15850	15850	15850	0
174	20240927	173300	115814290	15850	15850	15850	15850	0
175	20240927	173200	115814290	15850	15850	15850	15850	0
176	20240927	173100	115814290	15850	15850	15850	15850	0
177	20240927	173000	115814290	15850	15850	15850	15850	0
178	20240927	172900	115814290	15850	15850	15850	15850	0
179	20240927	172800	115814290	15850	15850	15850	15850	0
180	20240927	172700	115814290	15850	15850	15850	15850	0
181	20240927	172600	115814290	15850	15850	15850	15850	0
182	20240927	172500	115814290	15850	15850	15850	15850	2
183	20240927	172400	115814290	15850	15850	15850	15850	0
184	20240927	172300	115814290	15850	15850	15850	15850	0
185	20240927	172200	115814290	15850	15850	15850	15850	0
186	20240927	172100	115814290	15850	15850	15850	15850	0
187	20240927	172000	115814290	15850	15850	15850	15850	0
188	20240927	171900	115814290	15850	15850	15850	15850	0
189	20240927	171800	115814290	15850	15850	15850	15850	0
190	20240927	171700	115814290	15850	15850	15850	15850	0
191	20240927	171600	115814290	15850	15850	15850	15850	0
192	20240927	171500	115814290	15850	15850	15850	15850	0
193	20240927	171400	115814290	15850	15850	15850	15850	0
194	20240927	171300	115814290	15850	15850	15850	15850	0
195	20240927	171200	115814290	15850	15850	15850	15850	0
196	20240927	171100	115814290	15850	15850	15850	15850	0
197	20240927	171000	115814290	15850	15850	15850	15850	0
198	20240927	170900	115814290	15850	15850	15850	15850	0
199	20240927	170800	115814290	15850	15850	15850	15850	0
200	20240927	170700	115814290	15850	15850	15850	15850	0
201	20240927	170600	115814290	15850	15850	15850	15850	0
202	20240927	170500	115814290	15850	15850	15850	15850	0
203	20240927	170400	115814290	15850	15850	15850	15850	0
204	20240927	170300	115814290	15850	15850	15850	15850	0
205	20240927	170200	115814290	15850	15850	15850	15850	0
206	20240927	170100	115814290	15850	15850	15850	15850	0
207	20240927	170000	115814290	15850	15850	15850	15850	0
208	20240927	165900	115814290	15850	15850	15850	15850	0
209	20240927	165800	115814290	15850	15850	15850	15850	0
210	20240927	165700	115814290	15850	15850	15850	15850	0
211	20240927	165600	115814290	15850	15850	15850	15850	0
212	20240927	165500	115814290	15850	15850	15850	15850	2
213	20240927	165400	115814290	15850	15850	15850	15850	0
214	20240927	165300	115814290	15850	15850	15850	15850	0
215	20240927	165200	115814290	15850	15850	15850	15850	0
216	20240927	165100	115814290	15850	15850	15850	15850	0
217	20240927	165000	115814290	15850	15850	15850	15850	0
218	20240927	164900	115814290	15850	15850	15850	15850	0
219	20240927	164800	115814290	15850	15850	15850	15850	0
220	20240927	164700	115814290	15850	15850	15850	15850	0
221	20240927	164600	115814290	15850	15850	15850	15850	0
222	20240927	164500	115814290	15850	15850	15850	15850	0
223	20240927	164400	115814290	15850	15850	15850	15850	0
224	20240927	164300	115814290	15850	15850	15850	15850	0
225	20240927	164200	115814290	15850	15850	15850	15850	0
226	20240927	164100	115814290	15850	15850	15850	15850	0
227	20240927	164000	115814290	15850	15850	15850	15850	0
228	20240927	163900	115814290	15850	15850	15850	15850	0
229	20240927	163800	115814290	15850	15850	15850	15850	0
230	20240927	163700	115814290	15850	15850	15850	15850	0
231	20240927	163600	115814290	15850	15850	15850	15850	0
232	20240927	163500	115814290	15850	15850	15850	15850	0
233	20240927	163400	115814290	15850	15850	15850	15850	0
234	20240927	163300	115814290	15850	15850	15850	15850	0
235	20240927	163200	115814290	15850	15850	15850	15850	0
236	20240927	163100	115814290	15850	15850	15850	15850	0
237	20240927	163000	115814290	15850	15850	15850	15850	0
238	20240927	162900	115814290	15850	15850	15850	15850	0
239	20240927	162800	115814290	15850	15850	15850	15850	0
240	20240927	162700	115814290	15850	15850	15850	15850	0
241	20240927	162600	115814290	15850	15850	15850	15850	0
242	20240927	162500	115814290	15850	15850	15850	15850	2
243	20240927	162400	115814290	15850	15850	15850	15850	0
244	20240927	162300	115814290	15850	15850	15850	15850	0
245	20240927	162200	115814290	15850	15850	15850	15850	0
246	20240927	162100	115814290	15850	15850	15850	15850	0
247	20240927	162000	115814290	15850	15850	15850	15850	0
248	20240927	161900	115814290	15850	15850	15850	15850	0
249	20240927	161800	115814290	15850	15850	15850	15850	0
250	20240927	161700	115814290	15850	15850	15850	15850	0
251	20240927	161600	115814290	15850	15850	15850	15850	0
252	20240927	161500	115814290	15850	15850	15850	15850	0
253	20240927	161400	115814290	15850	15850	15850	15850	0
254	20240927	161300	115814290	15850	15850	15850	15850	0
255	20240927	161200	115814290	15850	15850	15850	15850	0
256	20240927	161100	115814290	15850	15850	15850	15850	0
257	20240927	161000	115814290	15850	15850	15850	15850	0
258	20240927	160900	115814290	15850	15850	15850	15850	0
259	20240927	160800	115814290	15850	15850	15850	15850	0
260	20240927	160700	115814290	15850	15850	15850	15850	0
261	20240927	160600	115814290	15850	15850	15850	15850	0
262	20240927	160500	115814290	15850	15850	15850	15850	0
263	20240927	160400	115814290	15850	15850	15850	15850	0
264	20240927	160300	115814290	15850	15850	15850	15850	0
265	20240927	160200	115814290	15850	15850	15850	15850	0
266	20240927	160100	115814290	15850	15850	15850	15850	0
267	20240927	160000	115814290	15850	15850	15850	15850	0
268	20240927	155900	115814290	15850	15850	15850	15850	0
269	20240927	155800	115814290	15850	15850	15850	15850	0
270	20240927	155700	115814290	15850	15850	15850	15850	0
271	20240927	155600	115814290	15850	15850	15850	15850	0
272	20240927	155500	115814290	15850	15850	15850	15850	2
273	20240927	155400	115814290	15850	15850	15850	15850	0
274	20240927	155300	115814290	15850	15850	15850	15850	0
275	20240927	155200	115814290	15850	15850	15850	15850	0
276	20240927	155100	115814290	15850	15850	15850	15850	0
277	20240927	155000	115814290	15850	15850	15850	15850	0
278	20240927	154900	115814290	15850	15850	15850	15850	0
279	20240927	154800	115814290	15850	15850	15850	15850	0
280	20240927	154700	115814290	15850	15850	15850	15850	0
281	20240927	154600	115814290	15850	15850	15850	15850	0
282	20240927	154500	115814290	15850	15850	15850	15850	0
283	20240927	154400	115814290	15850	15850	15850	15850	0
284	20240927	154300	115814290	15850	15850	15850	15850	0
285	20240927	154200	115814290	15850	15850	15850	15850	0
286	20240927	154100	115814290	15850	15850	15850	15850	0
287	20240927	154000	115814290	15850	15850	15850	15850	0
288	20240927	153900	115814290	15850	15850	15850	15850	0
289	20240927	153800	115814290	15850	15850	15850	15850	0
290	20240927	153700	115814290	15850	15850	15850	15850	0
291	20240927	153600	115814290	15850	15850	15850	15850	0
292	20240927	153500	115814290	15850	15850	15850	15850	0
293	20240927	153400	115814290	15850	15850	15850	15850	0
294	20240927	153300	115814290	15850	15850	15850	15850	0
295	20240927	153200	115814290	15850	15850	15850	15850	0
296	20240927	153100	115814290	15850	15850	15850	15850	0
297	20240927	153000	115814290	15850	15850	15850	15850	2
298	20240927	152900	115782590	15850	15850	15850	15850	0
299	20240927	152800	115782590	15850	15850	15850	15850	0
300	20240927	152700	115782590	15850	15850	15850	15850	0
301	20240927	152600	115782590	15850	15850	15850	15850	0
302	20240927	152500	115782590	15850	15850	15850	15850	0
303	20240927	152400	115782590	15850	15850	15850	15850	0
304	20240927	152300	115782590	15850	15850	15850	15850	0
305	20240927	152200	115782590	15850	15850	15850	15850	0
306	20240927	152100	115782590	15850	15850	15850	15850	0
307	20240927	152000	115782590	15850	15850	15850	15850	0
308	20240927	151900	115782590	15850	15850	15850	15850	6
309	20240927	151800	115687490	15850	15850	15850	15850	0
310	20240927	151700	115687490	15850	15850	15850	15850	0
311	20240927	151600	115687490	15850	15850	15850	15850	0
312	20240927	151500	115687490	15850	15850	15850	15850	0
313	20240927	151400	115687490	15850	15850	15850	15850	0
314	20240927	151300	115687490	15850	15850	15850	15850	0
315	20240927	151200	115687490	15850	15850	15850	15850	102
316	20240927	151100	114070790	15850	15850	15850	15850	0
317	20240927	151000	114070790	15850	15850	15850	15850	0
318	20240927	150900	114070790	15850	15850	15850	15850	0
319	20240927	150800	114070790	15850	15850	15850	15850	0
320	20240927	150700	114070790	15850	15850	15850	15850	0
321	20240927	150600	114070790	15850	15850	15850	15850	0
322	20240927	150500	114070790	15850	15850	15850	15850	800
323	20240927	150400	101390790	15850	15850	15850	15850	0
324	20240927	150300	101390790	15850	15850	15850	15850	0
325	20240927	150200	101390790	15850	15850	15850	15850	0
326	20240927	150100	101390790	15850	15850	15850	15850	0
327	20240927	150000	101390790	15850	15850	15850	15850	86
328	20240927	145900	100027690	15850	15850	15850	15850	0
329	20240927	145800	100027690	15850	15850	15850	15850	0
330	20240927	145700	100027690	15850	15850	15850	15850	0
331	20240927	145600	100027690	15850	15850	15850	15850	1
332	20240927	145500	100011840	15850	15850	15850	15850	0
333	20240927	145400	100011840	15850	15850	15850	15850	0
334	20240927	145300	100011840	15850	15850	15850	15850	0
335	20240927	145200	100011840	15850	15850	15850	15850	0
336	20240927	145100	100011840	15850	15850	15850	15850	0
337	20240927	145000	100011840	15850	15850	15850	15850	100
338	20240927	144900	98426840	15850	15850	15850	15850	0
339	20240927	144800	98426840	15850	15850	15850	15850	0
340	20240927	144700	98426840	15850	15850	15850	15850	0
341	20240927	144600	98426840	15850	15850	15850	15850	0
342	20240927	144500	98426840	15850	15850	15850	15850	0
343	20240927	144400	98426840	15850	15850	15850	15850	0
344	20240927	144300	98426840	15850	15850	15850	15850	0
345	20240927	144200	98426840	15850	15850	15850	15850	0
346	20240927	144100	98426840	15850	15850	15850	15850	0
347	20240927	144000	98426840	15850	15850	15850	15850	0
348	20240927	143900	98426840	15850	15850	15850	15850	40
349	20240927	143800	97792840	15850	15850	15850	15850	0
350	20240927	143700	97792840	15850	15850	15850	15850	0
351	20240927	143600	97792840	15850	15850	15850	15850	0
352	20240927	143500	97792840	15850	15850	15850	15850	0
353	20240927	143400	97792840	15850	15850	15850	15850	0
354	20240927	143300	97792840	15850	15850	15850	15850	4
355	20240927	143200	97729440	15850	15850	15850	15850	0
356	20240927	143100	97729440	15850	15850	15850	15850	1
357	20240927	143000	97713590	15850	15850	15850	15850	0
358	20240927	142900	97713590	15850	15850	15850	15850	0
359	20240927	142800	97713590	15850	15850	15850	15850	0
360	20240927	142700	97713590	15850	15850	15850	15850	0
361	20240927	142600	97713590	15850	15850	15850	15850	0
362	20240927	142500	97713590	15850	15850	15850	15850	0
363	20240927	142400	97713590	15850	15850	15850	15850	0
364	20240927	142300	97713590	15850	15850	15850	15850	0
365	20240927	142200	97713590	15850	15850	15850	15850	0
366	20240927	142100	97713590	15850	15850	15850	15850	0
367	20240927	142000	97713590	15850	15850	15850	15850	0
368	20240927	141900	97713590	15850	15850	15850	15850	0
369	20240927	141800	97713590	15850	15850	15850	15850	59
370	20240927	141700	96778440	15850	15850	15850	15850	10
371	20240927	141600	96619940	15850	15850	15850	15850	0
372	20240927	141500	96619940	15850	15850	15850	15850	0
373	20240927	141400	96619940	15850	15850	15850	15850	0
374	20240927	141300	96619940	15850	15850	15850	15850	0
375	20240927	141200	96619940	15850	15850	15850	15850	0
376	20240927	141100	96619940	15850	15850	15850	15850	0
377	20240927	141000	96619940	15850	15850	15850	15850	0
378	20240927	140900	96619940	15850	15850	15850	15850	0
379	20240927	140800	96619940	15850	15850	15850	15850	0
380	20240927	140700	96619940	15850	15850	15850	15850	0
381	20240927	140600	96619940	15850	15850	15850	15850	0
382	20240927	140500	96619940	15850	15850	15850	15850	0
383	20240927	140400	96619940	15850	15850	15850	15850	0
384	20240927	140300	96619940	15850	15850	15850	15850	0
385	20240927	140200	96619940	15850	15850	15850	15850	0
386	20240927	140100	96619940	15850	15850	15850	15850	0
387	20240927	140000	96619940	15850	15850	15850	15850	0
388	20240927	135900	96619940	15850	15850	15850	15850	0
389	20240927	135800	96619940	15850	15850	15850	15850	0
390	20240927	135700	96619940	15850	15850	15850	15850	0
391	20240927	135600	96619940	15850	15850	15850	15850	50
392	20240927	135500	95827440	15850	15850	15850	15850	0
393	20240927	135400	95827440	15850	15850	15850	15850	0
394	20240927	135300	95827440	15850	15850	15850	15850	0
395	20240927	135200	95827440	15850	15850	15850	15850	0
396	20240927	135100	95827440	15850	15850	15850	15850	0
397	20240927	135000	95827440	15850	15850	15850	15850	0
398	20240927	134900	95827440	15850	15850	15850	15850	0
399	20240927	134800	95827440	15850	15850	15850	15850	0
400	20240927	134700	95827440	15850	15850	15850	15850	0
401	20240927	134600	95827440	15850	15850	15850	15850	48
402	20240927	134500	95066640	15850	15850	15850	15850	0
403	20240927	134400	95066640	15850	15850	15850	15850	0
404	20240927	134300	95066640	15850	15850	15850	15850	0
405	20240927	134200	95066640	15850	15850	15850	15850	0
406	20240927	134100	95066640	15850	15850	15850	15850	60
407	20240927	134000	94115640	15850	15850	15850	15850	0
408	20240927	133900	94115640	15850	15850	15850	15850	0
409	20240927	133800	94115640	15850	15850	15850	15850	0
410	20240927	133700	94115640	15850	15850	15850	15850	0
411	20240927	133600	94115640	15850	15850	15850	15850	0
412	20240927	133500	94115640	15850	15850	15850	15850	0
413	20240927	133400	94115640	15850	15850	15850	15850	0
414	20240927	133300	94115640	15850	15850	15850	15850	0
415	20240927	133200	94115640	15850	15850	15850	15850	49
416	20240927	133100	93338990	15850	15850	15850	15850	0
417	20240927	133000	93338990	15850	15850	15850	15850	0
418	20240927	132900	93338990	15850	15850	15850	15850	0
419	20240927	132800	93338990	15850	15850	15850	15850	0
420	20240927	132700	93338990	15850	15850	15850	15850	0
421	20240927	132600	93338990	15850	15850	15850	15850	0
422	20240927	132500	93338990	15850	15850	15850	15850	0
423	20240927	132400	93338990	15850	15850	15850	15850	38
424	20240927	132300	92736690	15850	15850	15850	15850	0
425	20240927	132200	92736690	15850	15850	15850	15850	0
426	20240927	132100	92736690	15850	15850	15850	15850	0
427	20240927	132000	92736690	15850	15850	15850	15850	0
428	20240927	131900	92736690	15850	15850	15850	15850	0
429	20240927	131800	92736690	15850	15850	15850	15850	0
430	20240927	131700	92736690	15850	15850	15850	15850	0
431	20240927	131600	92736690	15850	15850	15850	15850	0
432	20240927	131500	92736690	15850	15850	15850	15850	0
433	20240927	131400	92736690	15850	15850	15850	15850	0
434	20240927	131300	92736690	15850	15850	15850	15850	0
435	20240927	131200	92736690	15850	15850	15850	15850	0
436	20240927	131100	92736690	15850	15850	15850	15850	0
437	20240927	131000	92736690	15850	15850	15850	15850	4
438	20240927	130900	92673290	15850	15850	15850	15850	0
439	20240927	130800	92673290	15850	15850	15850	15850	0
440	20240927	130700	92673290	15850	15850	15850	15850	0
441	20240927	130600	92673290	15850	15850	15850	15850	0
442	20240927	130500	92673290	15850	15850	15850	15850	0
443	20240927	130400	92673290	15850	15850	15850	15850	0
444	20240927	130300	92673290	15850	15850	15850	15850	0
445	20240927	130200	92673290	15850	15850	15850	15850	0
446	20240927	130100	92673290	15850	15850	15850	15850	0
447	20240927	130000	92673290	15850	15850	15850	15850	0
448	20240927	125900	92673290	15850	15850	15850	15850	0
449	20240927	125800	92673290	15850	15850	15850	15850	0
450	20240927	125700	92673290	15850	15850	15850	15850	14
451	20240927	125600	92451390	15850	15850	15850	15850	0
452	20240927	125500	92451390	15850	15850	15850	15850	0
453	20240927	125400	92451390	15850	15850	15850	15850	0
454	20240927	125300	92451390	15850	15850	15850	15850	0
455	20240927	125200	92451390	15850	15850	15850	15850	0
456	20240927	125100	92451390	15850	15850	15850	15850	0
457	20240927	125000	92451390	15850	15850	15850	15850	0
458	20240927	124900	92451390	15850	15850	15850	15850	0
459	20240927	124800	92451390	15850	15850	15850	15850	0
460	20240927	124700	92451390	15850	15850	15850	15850	0
461	20240927	124600	92451390	15850	15850	15850	15850	0
462	20240927	124500	92451390	15850	15850	15850	15850	0
463	20240927	124400	92451390	15850	15850	15850	15850	0
464	20240927	124300	92451390	15850	15850	15850	15850	0
465	20240927	124200	92451390	15850	15850	15850	15850	0
466	20240927	124100	92451390	15850	15850	15850	15850	0
467	20240927	124000	92451390	15850	15850	15850	15850	0
468	20240927	123900	92451390	15850	15850	15850	15850	0
469	20240927	123800	92451390	15850	15850	15850	15850	0
470	20240927	123700	92451390	15850	15850	15850	15850	0
471	20240927	123600	92451390	15850	15850	15850	15850	0
472	20240927	123500	92451390	15850	15850	15850	15850	0
473	20240927	123400	92451390	15850	15850	15850	15850	0
474	20240927	123300	92451390	15850	15850	15850	15850	0
475	20240927	123200	92451390	15850	15850	15850	15850	0
476	20240927	123100	92451390	15850	15850	15850	15850	0
477	20240927	123000	92451390	15850	15850	15850	15850	0
478	20240927	122900	92451390	15850	15850	15850	15850	0
479	20240927	122800	92451390	15850	15850	15850	15850	0
480	20240927	122700	92451390	15850	15850	15850	15850	0
481	20240927	122600	92451390	15850	15850	15850	15850	0
482	20240927	122500	92451390	15850	15850	15850	15850	0
483	20240927	122400	92451390	15850	15850	15850	15850	600
484	20240927	122300	82941390	15850	15850	15850	15850	0
485	20240927	122200	82941390	15850	15850	15850	15850	0
486	20240927	122100	82941390	15850	15850	15850	15850	0
487	20240927	122000	82941390	15850	15850	15850	15850	0
488	20240927	121900	82941390	15850	15850	15850	15850	28
489	20240927	121800	82497590	15850	15850	15850	15850	0
490	20240927	121700	82497590	15850	15850	15850	15850	64
491	20240927	121600	81483190	15850	15850	15850	15850	0
492	20240927	121500	81483190	15850	15850	15850	15850	1
493	20240927	121400	81467340	15850	15850	15850	15850	8
494	20240927	121300	81340540	15850	15850	15850	15850	0
495	20240927	121200	81340540	15850	15850	15850	15850	0
496	20240927	121100	81340540	15850	15850	15850	15850	0
497	20240927	121000	81340540	15850	15850	15850	15850	0
498	20240927	120900	81340540	15850	15850	15850	15850	0
499	20240927	120800	81340540	15850	15850	15850	15850	0
500	20240927	120700	81340540	15850	15850	15850	15850	0
501	20240927	120600	81340540	15850	15850	15850	15850	0
502	20240927	120500	81340540	15850	15850	15850	15850	0
503	20240927	120400	81340540	15850	15850	15850	15850	0
504	20240927	120300	81340540	15850	15850	15850	15850	0
505	20240927	120200	81340540	15850	15850	15850	15850	0
506	20240927	120100	81340540	15850	15850	15850	15850	0
507	20240927	120000	81340540	15850	15850	15850	15850	1135
508	20240927	115900	63350790	15850	15850	15850	15850	0
509	20240927	115800	63350790	15850	15850	15850	15850	0
510	20240927	115700	63350790	15850	15850	15850	15850	0
511	20240927	115600	63350790	15850	15850	15850	15850	0
512	20240927	115500	63350790	15850	15850	15850	15850	0
513	20240927	115400	63350790	15850	15850	15850	15850	0
514	20240927	115300	63350790	15850	15850	15850	15850	0
515	20240927	115200	63350790	15850	15850	15850	15850	0
516	20240927	115100	63350790	15850	15850	15850	15850	0
517	20240927	115000	63350790	15850	15850	15850	15850	0
518	20240927	114900	63350790	15850	15850	15850	15850	0
519	20240927	114800	63350790	15850	15850	15850	15850	0
520	20240927	114700	63350790	15850	15850	15850	15850	0
521	20240927	114600	63350790	15850	15850	15850	15850	0
522	20240927	114500	63350790	15850	15850	15850	15850	0
523	20240927	114400	63350790	15850	15850	15850	15850	0
524	20240927	114300	63350790	15850	15850	15850	15850	0
525	20240927	114200	63350790	15850	15850	15850	15850	0
526	20240927	114100	63350790	15850	15850	15850	15850	0
527	20240927	114000	63350790	15850	15850	15850	15850	0
528	20240927	113900	63350790	15850	15850	15850	15850	0
529	20240927	113800	63350790	15850	15850	15850	15850	0
530	20240927	113700	63350790	15850	15850	15850	15850	0
531	20240927	113600	63350790	15850	15850	15850	15850	270
532	20240927	113500	59071290	15850	15850	15850	15850	0
533	20240927	113400	59071290	15850	15850	15850	15850	380
534	20240927	113300	53048290	15850	15850	15850	15850	0
535	20240927	113200	53048290	15850	15850	15850	15850	0
536	20240927	113100	53048290	15850	15850	15850	15850	0
537	20240927	113000	53048290	15850	15850	15850	15850	0
538	20240927	112900	53048290	15850	15850	15850	15850	0
539	20240927	112800	53048290	15850	15850	15850	15850	0
540	20240927	112700	53048290	15850	15850	15850	15850	0
541	20240927	112600	53048290	15850	15850	15850	15850	0
542	20240927	112500	53048290	15850	15850	15850	15850	0
543	20240927	112400	53048290	15850	15850	15850	15850	0
544	20240927	112300	53048290	15850	15850	15850	15850	10
545	20240927	112200	52889790	15850	15850	15850	15850	1
546	20240927	112100	52873940	15850	15850	15850	15850	0
547	20240927	112000	52873940	15850	15850	15850	15850	0
548	20240927	111900	52873940	15850	15850	15850	15850	0
549	20240927	111800	52873940	15850	15850	15850	15850	22
550	20240927	111700	52525240	15850	15850	15850	15850	0
551	20240927	111600	52525240	15850	15850	15850	15850	0
552	20240927	111500	52525240	15850	15850	15850	15850	0
553	20240927	111400	52525240	15850	15850	15850	15850	0
554	20240927	111300	52525240	15850	15850	15850	15850	0
555	20240927	111200	52525240	15850	15850	15850	15850	20
556	20240927	111100	52208240	15850	15850	15850	15850	0
557	20240927	111000	52208240	15850	15850	15850	15850	0
558	20240927	110900	52208240	15850	15850	15850	15850	0
559	20240927	110800	52208240	15850	15850	15850	15850	0
560	20240927	110700	52208240	15850	15850	15850	15850	0
561	20240927	110600	52208240	15850	15850	15850	15850	0
562	20240927	110500	52208240	15850	15850	15850	15850	0
563	20240927	110400	52208240	15850	15850	15850	15850	0
564	20240927	110300	52208240	15850	15850	15850	15850	0
565	20240927	110200	52208240	15850	15850	15850	15850	0
566	20240927	110100	52208240	15850	15850	15850	15850	0
567	20240927	110000	52208240	15850	15850	15850	15850	0
568	20240927	105900	52208240	15850	15850	15850	15850	0
569	20240927	105800	52208240	15850	15850	15850	15850	0
570	20240927	105700	52208240	15850	15850	15850	15850	0
571	20240927	105600	52208240	15850	15850	15850	15850	0
572	20240927	105500	52208240	15850	15850	15850	15850	0
573	20240927	105400	52208240	15850	15850	15850	15850	0
574	20240927	105300	52208240	15850	15850	15850	15850	0
575	20240927	105200	52208240	15850	15850	15850	15850	2
576	20240927	105100	52176540	15850	15850	15850	15850	0
577	20240927	105000	52176540	15850	15850	15850	15850	10
578	20240927	104900	52018040	15850	15850	15850	15850	0
579	20240927	104800	52018040	15850	15850	15850	15850	0
580	20240927	104700	52018040	15850	15850	15850	15850	0
581	20240927	104600	52018040	15850	15850	15850	15850	0
582	20240927	104500	52018040	15850	15850	15850	15850	0
583	20240927	104400	52018040	15850	15850	15850	15850	0
584	20240927	104300	52018040	15850	15850	15850	15850	0
585	20240927	104200	52018040	15850	15850	15850	15850	200
586	20240927	104100	48848040	15850	15850	15850	15850	0
587	20240927	104000	48848040	15850	15850	15850	15850	0
588	20240927	103900	48848040	15850	15850	15850	15850	0
589	20240927	103800	48848040	15850	15850	15850	15850	0
590	20240927	103700	48848040	15850	15850	15850	15850	0
591	20240927	103600	48848040	15850	15850	15850	15850	0
592	20240927	103500	48848040	15850	15850	15850	15850	0
593	20240927	103400	48848040	15850	15850	15850	15850	0
594	20240927	103300	48848040	15850	15850	15850	15850	411
595	20240927	103200	42333690	15850	15850	15850	15850	0
596	20240927	103100	42333690	15850	15850	15850	15850	0
597	20240927	103000	42333690	15850	15850	15850	15850	0
598	20240927	102900	42333690	15850	15850	15850	15850	0
599	20240927	102800	42333690	15850	15850	15850	15850	0
600	20240927	102700	42333690	15850	15850	15850	15850	0
601	20240927	102600	42333690	15850	15850	15850	15850	0
602	20240927	102500	42333690	15850	15850	15850	15850	0
603	20240927	102400	42333690	15850	15850	15850	15850	5
604	20240927	102300	42254440	15850	15850	15850	15850	0
605	20240927	102200	42254440	15850	15850	15850	15850	574
606	20240927	102100	33156540	15850	15850	15850	15850	0
607	20240927	102000	33156540	15850	15850	15850	15850	0
608	20240927	101900	33156540	15850	15850	15850	15850	0
609	20240927	101800	33156540	15850	15850	15850	15850	0
610	20240927	101700	33156540	15850	15850	15850	15850	0
611	20240927	101600	33156540	15850	15850	15850	15850	0
612	20240927	101500	33156540	15850	15850	15850	15850	0
613	20240927	101400	33156540	15850	15850	15850	15850	0
614	20240927	101300	33156540	15850	15850	15850	15850	0
615	20240927	101200	33156540	15850	15850	15850	15850	1
616	20240927	101100	33140690	15850	15850	15850	15850	0
617	20240927	101000	33140690	15850	15850	15850	15850	0
618	20240927	100900	33140690	15850	15850	15850	15850	50
619	20240927	100800	32348190	15850	15850	15850	15850	506
620	20240927	100700	24328090	15850	15850	15850	15850	0
621	20240927	100600	24328090	15850	15850	15850	15850	300
622	20240927	100500	19573090	15850	15850	15850	15850	0
623	20240927	100400	19573090	15850	15850	15850	15850	0
624	20240927	100300	19573090	15850	15850	15850	15850	0
625	20240927	100200	19573090	15850	15850	15850	15850	0
626	20240927	100100	19573090	15850	15850	15850	15850	3
627	20240927	100000	19525540	15850	15850	15850	15850	38
628	20240927	095900	18923240	15850	15850	15850	15850	0
629	20240927	095800	18923240	15850	15850	15850	15850	0
630	20240927	095700	18923240	15850	15850	15850	15850	394
631	20240927	095600	12678340	15850	15860	15860	15850	15
632	20240927	095500	12440560	15890	15890	15890	15890	0
633	20240927	095400	12440560	15890	15890	15890	15890	0
634	20240927	095300	12440560	15890	15890	15890	15890	0
635	20240927	095200	12440560	15890	15890	15890	15890	0
636	20240927	095100	12440560	15890	15890	15890	15890	0
637	20240927	095000	12440560	15890	15890	15890	15890	0
638	20240927	094900	12440560	15890	15890	15890	15890	0
639	20240927	094800	12440560	15890	15890	15890	15890	0
640	20240927	094700	12440560	15890	15890	15890	15890	0
641	20240927	094600	12440560	15890	15890	15890	15890	0
642	20240927	094500	12440560	15890	15890	15890	15890	0
643	20240927	094400	12440560	15890	15890	15890	15890	0
644	20240927	094300	12440560	15890	15890	15890	15890	1
645	20240927	094200	12424670	15850	15850	15850	15850	0
646	20240927	094100	12424670	15850	15850	15850	15850	0
647	20240927	094000	12424670	15850	15850	15850	15850	130
648	20240927	093900	10364170	15850	15850	15850	15850	0
649	20240927	093800	10364170	15850	15850	15850	15850	0
650	20240927	093700	10364170	15850	15850	15850	15850	0
651	20240927	093600	10364170	15850	15850	15850	15850	0
652	20240927	093500	10364170	15850	15850	15850	15850	4
653	20240927	093400	10300770	15850	15850	15850	15850	0
654	20240927	093300	10300770	15850	15850	15850	15850	34
655	20240927	093200	9761870	15850	15850	15850	15850	0
656	20240927	093100	9761870	15850	15890	15890	15850	35
657	20240927	093000	9207080	15890	15890	15890	15890	0
658	20240927	092900	9207080	15890	15890	15890	15890	0
659	20240927	092800	9207080	15890	15890	15890	15890	0
660	20240927	092700	9207080	15890	15890	15890	15890	0
661	20240927	092600	9207080	15890	15890	15890	15890	0
662	20240927	092500	9207080	15890	15890	15890	15890	0
663	20240927	092400	9207080	15890	15890	15890	15890	0
664	20240927	092300	9207080	15890	15890	15890	15890	0
665	20240927	092200	9207080	15890	15890	15890	15890	100
666	20240927	092100	7618080	15900	15900	15900	15900	0
667	20240927	092000	7618080	15900	15900	15900	15900	0
668	20240927	091900	7618080	15900	15900	15900	15900	0
669	20240927	091800	7618080	15900	15900	15900	15900	0
670	20240927	091700	7618080	15900	15900	15900	15900	0
671	20240927	091600	7618080	15900	15900	15900	15900	0
672	20240927	091500	7618080	15900	15900	15900	15900	0
673	20240927	091400	7618080	15900	15900	15900	15900	0
674	20240927	091300	7618080	15900	15900	15900	15900	0
675	20240927	091200	7618080	15900	15900	15900	15900	0
676	20240927	091100	7618080	15900	15900	15900	15900	0
677	20240927	091000	7618080	15900	15900	15900	15900	0
678	20240927	090900	7618080	15900	15900	15900	15900	2
679	20240927	090800	7586280	15900	15900	15900	15900	0
680	20240927	090700	7586280	15900	15900	15900	15900	0
681	20240927	090600	7586280	15900	15900	15900	15900	0
682	20240927	090500	7586280	15900	15900	15900	15900	0
683	20240927	090400	7586280	15900	15900	15900	15900	0
684	20240927	090300	7586280	15900	15900	15900	15900	0
685	20240927	090200	7586280	15900	15900	15900	15900	0
686	20240927	090100	7586280	15900	15900	15900	15900	0
687	20240927	090000	7586280	15900	15860	15900	15860	478