KissMeData/294570/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	210800	275870210	15970	15970	15970	15970	315
3	20240927	210700	275870210	15970	15970	15970	15970	0
4	20240927	210600	275870210	15970	15970	15970	15970	0
5	20240927	210500	275870210	15970	15970	15970	15970	0
6	20240927	210400	275870210	15970	15970	15970	15970	0
7	20240927	210300	275870210	15970	15970	15970	15970	0
8	20240927	210200	275870210	15970	15970	15970	15970	0
9	20240927	210100	275870210	15970	15970	15970	15970	0
10	20240927	210000	275870210	15970	15970	15970	15970	0
11	20240927	205900	275870210	15970	15970	15970	15970	0
12	20240927	205800	275870210	15970	15970	15970	15970	0
13	20240927	205700	275870210	15970	15970	15970	15970	0
14	20240927	205600	275870210	15970	15970	15970	15970	0
15	20240927	205500	275870210	15970	15970	15970	15970	0
16	20240927	205400	275870210	15970	15970	15970	15970	0
17	20240927	205300	275870210	15970	15970	15970	15970	0
18	20240927	205200	275870210	15970	15970	15970	15970	0
19	20240927	205100	275870210	15970	15970	15970	15970	0
20	20240927	205000	275870210	15970	15970	15970	15970	0
21	20240927	204900	275870210	15970	15970	15970	15970	0
22	20240927	204800	275870210	15970	15970	15970	15970	0
23	20240927	204700	275870210	15970	15970	15970	15970	0
24	20240927	204600	275870210	15970	15970	15970	15970	0
25	20240927	204500	275870210	15970	15970	15970	15970	0
26	20240927	204400	275870210	15970	15970	15970	15970	0
27	20240927	204300	275870210	15970	15970	15970	15970	0
28	20240927	204200	275870210	15970	15970	15970	15970	0
29	20240927	204100	275870210	15970	15970	15970	15970	0
30	20240927	204000	275870210	15970	15970	15970	15970	0
31	20240927	203900	275870210	15970	15970	15970	15970	0
32	20240927	203800	275870210	15970	15970	15970	15970	315
33	20240927	203700	275870210	15970	15970	15970	15970	0
34	20240927	203600	275870210	15970	15970	15970	15970	0
35	20240927	203500	275870210	15970	15970	15970	15970	0
36	20240927	203400	275870210	15970	15970	15970	15970	0
37	20240927	203300	275870210	15970	15970	15970	15970	0
38	20240927	203200	275870210	15970	15970	15970	15970	0
39	20240927	203100	275870210	15970	15970	15970	15970	0
40	20240927	203000	275870210	15970	15970	15970	15970	0
41	20240927	202900	275870210	15970	15970	15970	15970	0
42	20240927	202800	275870210	15970	15970	15970	15970	0
43	20240927	202700	275870210	15970	15970	15970	15970	0
44	20240927	202600	275870210	15970	15970	15970	15970	0
45	20240927	202500	275870210	15970	15970	15970	15970	0
46	20240927	202400	275870210	15970	15970	15970	15970	0
47	20240927	202300	275870210	15970	15970	15970	15970	0
48	20240927	202200	275870210	15970	15970	15970	15970	0
49	20240927	202100	275870210	15970	15970	15970	15970	0
50	20240927	202000	275870210	15970	15970	15970	15970	0
51	20240927	201900	275870210	15970	15970	15970	15970	0
52	20240927	201800	275870210	15970	15970	15970	15970	0
53	20240927	201700	275870210	15970	15970	15970	15970	0
54	20240927	201600	275870210	15970	15970	15970	15970	0
55	20240927	201500	275870210	15970	15970	15970	15970	0
56	20240927	201400	275870210	15970	15970	15970	15970	0
57	20240927	201300	275870210	15970	15970	15970	15970	0
58	20240927	201200	275870210	15970	15970	15970	15970	0
59	20240927	201100	275870210	15970	15970	15970	15970	0
60	20240927	201000	275870210	15970	15970	15970	15970	0
61	20240927	200900	275870210	15970	15970	15970	15970	0
62	20240927	200800	275870210	15970	15970	15970	15970	315
63	20240927	200700	275870210	15970	15970	15970	15970	0
64	20240927	200600	275870210	15970	15970	15970	15970	0
65	20240927	200500	275870210	15970	15970	15970	15970	0
66	20240927	200400	275870210	15970	15970	15970	15970	0
67	20240927	200300	275870210	15970	15970	15970	15970	0
68	20240927	200200	275870210	15970	15970	15970	15970	0
69	20240927	200100	275870210	15970	15970	15970	15970	0
70	20240927	200000	275870210	15970	15970	15970	15970	0
71	20240927	195900	275870210	15970	15970	15970	15970	0
72	20240927	195800	275870210	15970	15970	15970	15970	0
73	20240927	195700	275870210	15970	15970	15970	15970	0
74	20240927	195600	275870210	15970	15970	15970	15970	0
75	20240927	195500	275870210	15970	15970	15970	15970	0
76	20240927	195400	275870210	15970	15970	15970	15970	0
77	20240927	195300	275870210	15970	15970	15970	15970	0
78	20240927	195200	275870210	15970	15970	15970	15970	0
79	20240927	195100	275870210	15970	15970	15970	15970	0
80	20240927	195000	275870210	15970	15970	15970	15970	0
81	20240927	194900	275870210	15970	15970	15970	15970	0
82	20240927	194800	275870210	15970	15970	15970	15970	0
83	20240927	194700	275870210	15970	15970	15970	15970	0
84	20240927	194600	275870210	15970	15970	15970	15970	0
85	20240927	194500	275870210	15970	15970	15970	15970	0
86	20240927	194400	275870210	15970	15970	15970	15970	0
87	20240927	194300	275870210	15970	15970	15970	15970	0
88	20240927	194200	275870210	15970	15970	15970	15970	0
89	20240927	194100	275870210	15970	15970	15970	15970	0
90	20240927	194000	275870210	15970	15970	15970	15970	0
91	20240927	193900	275870210	15970	15970	15970	15970	0
92	20240927	193800	275870210	15970	15970	15970	15970	315
93	20240927	193700	275870210	15970	15970	15970	15970	0
94	20240927	193600	275870210	15970	15970	15970	15970	0
95	20240927	193500	275870210	15970	15970	15970	15970	0
96	20240927	193400	275870210	15970	15970	15970	15970	0
97	20240927	193300	275870210	15970	15970	15970	15970	0
98	20240927	193200	275870210	15970	15970	15970	15970	0
99	20240927	193100	275870210	15970	15970	15970	15970	0
100	20240927	193000	275870210	15970	15970	15970	15970	0
101	20240927	192900	275870210	15970	15970	15970	15970	0
102	20240927	192800	275870210	15970	15970	15970	15970	0
103	20240927	192700	275870210	15970	15970	15970	15970	0
104	20240927	192600	275870210	15970	15970	15970	15970	0
105	20240927	192500	275870210	15970	15970	15970	15970	0
106	20240927	192400	275870210	15970	15970	15970	15970	0
107	20240927	192300	275870210	15970	15970	15970	15970	0
108	20240927	192200	275870210	15970	15970	15970	15970	0
109	20240927	192100	275870210	15970	15970	15970	15970	0
110	20240927	192000	275870210	15970	15970	15970	15970	0
111	20240927	191900	275870210	15970	15970	15970	15970	0
112	20240927	191800	275870210	15970	15970	15970	15970	0
113	20240927	191700	275870210	15970	15970	15970	15970	0
114	20240927	191600	275870210	15970	15970	15970	15970	0
115	20240927	191500	275870210	15970	15970	15970	15970	0
116	20240927	191400	275870210	15970	15970	15970	15970	0
117	20240927	191300	275870210	15970	15970	15970	15970	0
118	20240927	191200	275870210	15970	15970	15970	15970	0
119	20240927	191100	275870210	15970	15970	15970	15970	0
120	20240927	191000	275870210	15970	15970	15970	15970	0
121	20240927	190900	275870210	15970	15970	15970	15970	0
122	20240927	190800	275870210	15970	15970	15970	15970	315
123	20240927	190700	275870210	15970	15970	15970	15970	0
124	20240927	190600	275870210	15970	15970	15970	15970	0
125	20240927	190500	275870210	15970	15970	15970	15970	0
126	20240927	190400	275870210	15970	15970	15970	15970	0
127	20240927	190300	275870210	15970	15970	15970	15970	0
128	20240927	190200	275870210	15970	15970	15970	15970	0
129	20240927	190100	275870210	15970	15970	15970	15970	0
130	20240927	190000	275870210	15970	15970	15970	15970	0
131	20240927	185900	275870210	15970	15970	15970	15970	0
132	20240927	185800	275870210	15970	15970	15970	15970	0
133	20240927	185700	275870210	15970	15970	15970	15970	0
134	20240927	185600	275870210	15970	15970	15970	15970	0
135	20240927	185500	275870210	15970	15970	15970	15970	0
136	20240927	185400	275870210	15970	15970	15970	15970	0
137	20240927	185300	275870210	15970	15970	15970	15970	0
138	20240927	185200	275870210	15970	15970	15970	15970	0
139	20240927	185100	275870210	15970	15970	15970	15970	0
140	20240927	185000	275870210	15970	15970	15970	15970	0
141	20240927	184900	275870210	15970	15970	15970	15970	0
142	20240927	184800	275870210	15970	15970	15970	15970	0
143	20240927	184700	275870210	15970	15970	15970	15970	0
144	20240927	184600	275870210	15970	15970	15970	15970	0
145	20240927	184500	275870210	15970	15970	15970	15970	0
146	20240927	184400	275870210	15970	15970	15970	15970	0
147	20240927	184300	275870210	15970	15970	15970	15970	0
148	20240927	184200	275870210	15970	15970	15970	15970	0
149	20240927	184100	275870210	15970	15970	15970	15970	0
150	20240927	184000	275870210	15970	15970	15970	15970	0
151	20240927	183900	275870210	15970	15970	15970	15970	0
152	20240927	183800	275870210	15970	15970	15970	15970	315
153	20240927	183700	275870210	15970	15970	15970	15970	0
154	20240927	183600	275870210	15970	15970	15970	15970	0
155	20240927	183500	275870210	15970	15970	15970	15970	0
156	20240927	183400	275870210	15970	15970	15970	15970	0
157	20240927	183300	275870210	15970	15970	15970	15970	0
158	20240927	183200	275870210	15970	15970	15970	15970	0
159	20240927	183100	275870210	15970	15970	15970	15970	0
160	20240927	183000	275870210	15970	15970	15970	15970	0
161	20240927	182900	275870210	15970	15970	15970	15970	0
162	20240927	182800	275870210	15970	15970	15970	15970	0
163	20240927	182700	275870210	15970	15970	15970	15970	0
164	20240927	182600	275870210	15970	15970	15970	15970	0
165	20240927	182500	275870210	15970	15970	15970	15970	0
166	20240927	182400	275870210	15970	15970	15970	15970	0
167	20240927	182300	275870210	15970	15970	15970	15970	0
168	20240927	182200	275870210	15970	15970	15970	15970	0
169	20240927	182100	275870210	15970	15970	15970	15970	0
170	20240927	182000	275870210	15970	15970	15970	15970	0
171	20240927	181900	275870210	15970	15970	15970	15970	0
172	20240927	181800	275870210	15970	15970	15970	15970	0
173	20240927	181700	275870210	15970	15970	15970	15970	0
174	20240927	181600	275870210	15970	15970	15970	15970	0
175	20240927	181500	275870210	15970	15970	15970	15970	0
176	20240927	181400	275870210	15970	15970	15970	15970	0
177	20240927	181300	275870210	15970	15970	15970	15970	0
178	20240927	181200	275870210	15970	15970	15970	15970	0
179	20240927	181100	275870210	15970	15970	15970	15970	0
180	20240927	181000	275870210	15970	15970	15970	15970	0
181	20240927	180900	275870210	15970	15970	15970	15970	0
182	20240927	180800	275870210	15970	15970	15970	15970	315
183	20240927	180700	275870210	15970	15970	15970	15970	0
184	20240927	180600	275870210	15970	15970	15970	15970	0
185	20240927	180500	275870210	15970	15970	15970	15970	0
186	20240927	180400	275870210	15970	15970	15970	15970	0
187	20240927	180300	275870210	15970	15970	15970	15970	0
188	20240927	180200	275870210	15970	15970	15970	15970	0
189	20240927	180100	275870210	15970	15970	15970	15970	0
190	20240927	180000	275870210	15970	15970	15970	15970	0
191	20240927	175900	275870210	15970	15970	15970	15970	0
192	20240927	175800	275870210	15970	15970	15970	15970	0
193	20240927	175700	275870210	15970	15970	15970	15970	0
194	20240927	175600	275870210	15970	15970	15970	15970	0
195	20240927	175500	275870210	15970	15970	15970	15970	0
196	20240927	175400	275870210	15970	15970	15970	15970	0
197	20240927	175300	275870210	15970	15970	15970	15970	0
198	20240927	175200	275870210	15970	15970	15970	15970	0
199	20240927	175100	275870210	15970	15970	15970	15970	0
200	20240927	175000	275870210	15970	15970	15970	15970	0
201	20240927	174900	275870210	15970	15970	15970	15970	0
202	20240927	174800	275870210	15970	15970	15970	15970	0
203	20240927	174700	275870210	15970	15970	15970	15970	0
204	20240927	174600	275870210	15970	15970	15970	15970	0
205	20240927	174500	275870210	15970	15970	15970	15970	0
206	20240927	174400	275870210	15970	15970	15970	15970	0
207	20240927	174300	275870210	15970	15970	15970	15970	0
208	20240927	174200	275870210	15970	15970	15970	15970	0
209	20240927	174100	275870210	15970	15970	15970	15970	0
210	20240927	174000	275870210	15970	15970	15970	15970	0
211	20240927	173900	275870210	15970	15970	15970	15970	0
212	20240927	173800	275870210	15970	15970	15970	15970	315
213	20240927	173700	275870210	15970	15970	15970	15970	0
214	20240927	173600	275870210	15970	15970	15970	15970	0
215	20240927	173500	275870210	15970	15970	15970	15970	0
216	20240927	173400	275870210	15970	15970	15970	15970	0
217	20240927	173300	275870210	15970	15970	15970	15970	0
218	20240927	173200	275870210	15970	15970	15970	15970	0
219	20240927	173100	275870210	15970	15970	15970	15970	0
220	20240927	173000	275870210	15970	15970	15970	15970	0
221	20240927	172900	275870210	15970	15970	15970	15970	0
222	20240927	172800	275870210	15970	15970	15970	15970	0
223	20240927	172700	275870210	15970	15970	15970	15970	0
224	20240927	172600	275870210	15970	15970	15970	15970	0
225	20240927	172500	275870210	15970	15970	15970	15970	0
226	20240927	172400	275870210	15970	15970	15970	15970	0
227	20240927	172300	275870210	15970	15970	15970	15970	0
228	20240927	172200	275870210	15970	15970	15970	15970	0
229	20240927	172100	275870210	15970	15970	15970	15970	0
230	20240927	172000	275870210	15970	15970	15970	15970	0
231	20240927	171900	275870210	15970	15970	15970	15970	0
232	20240927	171800	275870210	15970	15970	15970	15970	0
233	20240927	171700	275870210	15970	15970	15970	15970	0
234	20240927	171600	275870210	15970	15970	15970	15970	0
235	20240927	171500	275870210	15970	15970	15970	15970	0
236	20240927	171400	275870210	15970	15970	15970	15970	0
237	20240927	171300	275870210	15970	15970	15970	15970	0
238	20240927	171200	275870210	15970	15970	15970	15970	0
239	20240927	171100	275870210	15970	15970	15970	15970	0
240	20240927	171000	275870210	15970	15970	15970	15970	0
241	20240927	170900	275870210	15970	15970	15970	15970	0
242	20240927	170800	275870210	15970	15970	15970	15970	315
243	20240927	170700	275870210	15970	15970	15970	15970	0
244	20240927	170600	275870210	15970	15970	15970	15970	0
245	20240927	170500	275870210	15970	15970	15970	15970	0
246	20240927	170400	275870210	15970	15970	15970	15970	0
247	20240927	170300	275870210	15970	15970	15970	15970	0
248	20240927	170200	275870210	15970	15970	15970	15970	0
249	20240927	170100	275870210	15970	15970	15970	15970	0
250	20240927	170000	275870210	15970	15970	15970	15970	0
251	20240927	165900	275870210	15970	15970	15970	15970	0
252	20240927	165800	275870210	15970	15970	15970	15970	0
253	20240927	165700	275870210	15970	15970	15970	15970	0
254	20240927	165600	275870210	15970	15970	15970	15970	0
255	20240927	165500	275870210	15970	15970	15970	15970	0
256	20240927	165400	275870210	15970	15970	15970	15970	0
257	20240927	165300	275870210	15970	15970	15970	15970	0
258	20240927	165200	275870210	15970	15970	15970	15970	0
259	20240927	165100	275870210	15970	15970	15970	15970	0
260	20240927	165000	275870210	15970	15970	15970	15970	0
261	20240927	164900	275870210	15970	15970	15970	15970	0
262	20240927	164800	275870210	15970	15970	15970	15970	0
263	20240927	164700	275870210	15970	15970	15970	15970	0
264	20240927	164600	275870210	15970	15970	15970	15970	0
265	20240927	164500	275870210	15970	15970	15970	15970	0
266	20240927	164400	275870210	15970	15970	15970	15970	0
267	20240927	164300	275870210	15970	15970	15970	15970	0
268	20240927	164200	275870210	15970	15970	15970	15970	0
269	20240927	164100	275870210	15970	15970	15970	15970	0
270	20240927	164000	275870210	15970	15970	15970	15970	0
271	20240927	163900	275870210	15970	15970	15970	15970	0
272	20240927	163800	275870210	15970	15970	15970	15970	315
273	20240927	163700	275870210	15970	15970	15970	15970	0
274	20240927	163600	275870210	15970	15970	15970	15970	0
275	20240927	163500	275870210	15970	15970	15970	15970	0
276	20240927	163400	275870210	15970	15970	15970	15970	0
277	20240927	163300	275870210	15970	15970	15970	15970	0
278	20240927	163200	275870210	15970	15970	15970	15970	0
279	20240927	163100	275870210	15970	15970	15970	15970	0
280	20240927	163000	275870210	15970	15970	15970	15970	0
281	20240927	162900	275870210	15970	15970	15970	15970	0
282	20240927	162800	275870210	15970	15970	15970	15970	0
283	20240927	162700	275870210	15970	15970	15970	15970	0
284	20240927	162600	275870210	15970	15970	15970	15970	0
285	20240927	162500	275870210	15970	15970	15970	15970	0
286	20240927	162400	275870210	15970	15970	15970	15970	0
287	20240927	162300	275870210	15970	15970	15970	15970	0
288	20240927	162200	275870210	15970	15970	15970	15970	0
289	20240927	162100	275870210	15970	15970	15970	15970	0
290	20240927	162000	275870210	15970	15970	15970	15970	0
291	20240927	161900	275870210	15970	15970	15970	15970	0
292	20240927	161800	275870210	15970	15970	15970	15970	0
293	20240927	161700	275870210	15970	15970	15970	15970	0
294	20240927	161600	275870210	15970	15970	15970	15970	0
295	20240927	161500	275870210	15970	15970	15970	15970	0
296	20240927	161400	275870210	15970	15970	15970	15970	0
297	20240927	161300	275870210	15970	15970	15970	15970	0
298	20240927	161200	275870210	15970	15970	15970	15970	0
299	20240927	161100	275870210	15970	15970	15970	15970	0
300	20240927	161000	275870210	15970	15970	15970	15970	0
301	20240927	160900	275870210	15970	15970	15970	15970	0
302	20240927	160800	275870210	15970	15970	15970	15970	315
303	20240927	160700	275870210	15970	15970	15970	15970	0
304	20240927	160600	275870210	15970	15970	15970	15970	0
305	20240927	160500	275870210	15970	15970	15970	15970	0
306	20240927	160400	275870210	15970	15970	15970	15970	0
307	20240927	160300	275870210	15970	15970	15970	15970	0
308	20240927	160200	275870210	15970	15970	15970	15970	0
309	20240927	160100	275870210	15970	15970	15970	15970	0
310	20240927	160000	275870210	15970	15970	15970	15970	0
311	20240927	155900	275870210	15970	15970	15970	15970	0
312	20240927	155800	275870210	15970	15970	15970	15970	0
313	20240927	155700	275870210	15970	15970	15970	15970	0
314	20240927	155600	275870210	15970	15970	15970	15970	0
315	20240927	155500	275870210	15970	15970	15970	15970	0
316	20240927	155400	275870210	15970	15970	15970	15970	0
317	20240927	155300	275870210	15970	15970	15970	15970	0
318	20240927	155200	275870210	15970	15970	15970	15970	0
319	20240927	155100	275870210	15970	15970	15970	15970	0
320	20240927	155000	275870210	15970	15970	15970	15970	0
321	20240927	154900	275870210	15970	15970	15970	15970	0
322	20240927	154800	275870210	15970	15970	15970	15970	0
323	20240927	154700	275870210	15970	15970	15970	15970	0
324	20240927	154600	275870210	15970	15970	15970	15970	0
325	20240927	154500	275870210	15970	15970	15970	15970	0
326	20240927	154400	275870210	15970	15970	15970	15970	0
327	20240927	154300	275870210	15970	15970	15970	15970	0
328	20240927	154200	275870210	15970	15970	15970	15970	0
329	20240927	154100	275870210	15970	15970	15970	15970	0
330	20240927	154000	275870210	15970	15970	15970	15970	0
331	20240927	153900	275870210	15970	15970	15970	15970	0
332	20240927	153800	275870210	15970	15970	15970	15970	315
333	20240927	153700	275870210	15970	15970	15970	15970	0
334	20240927	153600	275870210	15970	15970	15970	15970	0
335	20240927	153500	275870210	15970	15970	15970	15970	0
336	20240927	153400	275870210	15970	15970	15970	15970	0
337	20240927	153300	275870210	15970	15970	15970	15970	0
338	20240927	153200	275870210	15970	15970	15970	15970	0
339	20240927	153100	275870210	15970	15970	15970	15970	0
340	20240927	153000	275870210	15970	15970	15970	15970	315
341	20240927	152900	270839660	15960	15960	15960	15960	0
342	20240927	152800	270839660	15960	15960	15960	15960	0
343	20240927	152700	270839660	15960	15960	15960	15960	0
344	20240927	152600	270839660	15960	15960	15960	15960	0
345	20240927	152500	270839660	15960	15960	15960	15960	0
346	20240927	152400	270839660	15960	15960	15960	15960	0
347	20240927	152300	270839660	15960	15960	15960	15960	0
348	20240927	152200	270839660	15960	15960	15960	15960	0
349	20240927	152100	270839660	15960	15960	15960	15960	0
350	20240927	152000	270839660	15960	15960	15960	15960	0
351	20240927	151900	270839660	15960	15960	15960	15960	63
352	20240927	151800	269834180	15960	15960	15960	15960	0
353	20240927	151700	269834180	15960	15960	15960	15960	0
354	20240927	151600	269834180	15960	15840	15960	15830	38
355	20240927	151500	269231840	15980	15830	15980	15830	46
356	20240927	151400	268499120	15960	15840	15970	15830	47
357	20240927	151300	267753380	15850	15850	15990	15840	23
358	20240927	151200	267387990	15830	15950	15960	15830	43
359	20240927	151100	266704730	15850	15860	15980	15840	75
360	20240927	151000	265512180	15860	15960	15980	15850	142
361	20240927	150900	263248360	15850	15840	15980	15840	219
362	20240927	150800	259776240	15850	15880	16000	15850	105
363	20240927	150700	258107360	15880	15900	16000	15870	85
364	20240927	150600	256756170	15900	15870	16000	15870	93
365	20240927	150500	255275900	15990	15930	16000	15870	183
366	20240927	150400	252360950	15870	15930	15930	15860	22
367	20240927	150300	252011650	15930	15850	15930	15850	20
368	20240927	150200	251694470	15850	15850	15940	15850	57
369	20240927	150100	250790930	15830	15840	15930	15830	116
370	20240927	150000	248952790	15840	15950	15950	15840	23
371	20240927	145900	248588220	15840	15850	15960	15830	22
372	20240927	145800	248239410	15850	15850	15960	15850	19
373	20240927	145700	247937930	15850	15960	15970	15850	48
374	20240927	145600	247175780	15850	15850	15990	15840	46
375	20240927	145500	246444380	15850	15850	16000	15850	57
376	20240927	145400	245535280	15990	15830	16000	15800	29
377	20240927	145300	245074700	16000	15950	16000	15800	66
378	20240927	145200	244023270	15950	15800	15950	15790	41
379	20240927	145100	243373500	15800	15850	15850	15800	695
380	20240927	145000	232373420	15830	15970	16000	15800	168
381	20240927	144900	229712620	15820	15820	16000	15800	56
382	20240927	144800	228822200	15990	15830	15990	15820	31
383	20240927	144700	228331020	16000	15830	16000	15830	36
384	20240927	144600	227758060	16000	15870	16000	15860	41
385	20240927	144500	227107040	16000	15960	16000	15830	55
386	20240927	144400	226230510	15810	15810	15940	15810	18
387	20240927	144300	225945800	15950	15820	15960	15810	28
388	20240927	144200	225502390	15960	15830	15970	15820	22
389	20240927	144100	225153650	15970	15830	15970	15830	22
390	20240927	144000	224804640	15990	15890	15990	15830	63
391	20240927	143900	223803790	16000	15890	16000	15890	44
392	20240927	143800	223102020	15990	15990	15990	15890	22
393	20240927	143700	222751940	15890	16000	16000	15890	24
394	20240927	143600	222370170	15890	15890	16000	15890	125
395	20240927	143500	220382680	16000	15890	16000	15890	20
396	20240927	143400	220064550	16000	15890	16000	15890	60
397	20240927	143300	219109610	16000	15890	16000	15890	9
398	20240927	143200	218966380	16000	15900	16000	15890	31
399	20240927	143100	218473540	16000	15900	16000	15900	26
400	20240927	143000	218058420	16000	15900	16000	15900	28
401	20240927	142900	217612920	16010	16010	16010	16010	0
402	20240927	142800	217612920	16010	15950	16010	15900	519
403	20240927	142700	209350850	16010	15950	16010	15950	88
404	20240927	142600	207946440	16010	16010	16010	16010	15
405	20240927	142500	207706290	16010	16010	16010	16000	30
406	20240927	142400	207226190	16010	16010	16010	16010	20
407	20240927	142300	206905990	16010	15950	16010	15950	130
408	20240927	142200	204829500	16000	16000	16000	16000	0
409	20240927	142100	204829500	16000	16000	16000	16000	0
410	20240927	142000	204829500	16000	16000	16000	16000	0
411	20240927	141900	204829500	16000	16000	16000	16000	0
412	20240927	141800	204829500	16000	16000	16000	16000	0
413	20240927	141700	204829500	16000	16000	16000	16000	0
414	20240927	141600	204829500	16000	16000	16000	16000	0
415	20240927	141500	204829500	16000	16000	16000	16000	0
416	20240927	141400	204829500	16000	16000	16000	16000	0
417	20240927	141300	204829500	16000	16000	16000	16000	30
418	20240927	141200	204349500	16000	15990	16000	15990	10
419	20240927	141100	204189510	16000	15980	16000	15980	15
420	20240927	141000	203949790	16010	16010	16010	16010	0
421	20240927	140900	203949790	16010	16010	16010	16010	0
422	20240927	140800	203949790	16010	16010	16010	16010	0
423	20240927	140700	203949790	16010	16010	16010	16010	0
424	20240927	140600	203949790	16010	16000	16010	16000	4
425	20240927	140500	203885780	16010	16010	16010	16010	0
426	20240927	140400	203885780	16010	16000	16010	16000	57
427	20240927	140300	202973730	16010	16010	16010	16010	0
428	20240927	140200	202973730	16010	16010	16010	16010	50
429	20240927	140100	202173230	16020	16020	16020	16020	0
430	20240927	140000	202173230	16020	16020	16020	16020	0
431	20240927	135900	202173230	16020	16020	16020	16020	0
432	20240927	135800	202173230	16020	16020	16020	16010	3
433	20240927	135700	202125180	16020	16000	16020	16000	32
434	20240927	135600	201613040	16020	16020	16020	16020	0
435	20240927	135500	201613040	16020	15990	16020	15990	103
436	20240927	135400	199966040	16030	16030	16030	16030	0
437	20240927	135300	199966040	16030	16030	16030	16030	0
438	20240927	135200	199966040	16030	16030	16030	16030	0
439	20240927	135100	199966040	16030	16030	16030	16030	0
440	20240927	135000	199966040	16030	15970	16030	15970	1402
441	20240927	134900	177545820	15970	15970	15970	15970	0
442	20240927	134800	177545820	15970	15970	15970	15970	3
443	20240927	134700	177497910	15970	15950	15970	15950	147
444	20240927	134600	175152980	15950	15950	15950	15950	0
445	20240927	134500	175152980	15950	15950	15950	15950	0
446	20240927	134400	175152980	15950	15950	15950	15950	1
447	20240927	134300	175137030	15950	15950	15950	15950	0
448	20240927	134200	175137030	15950	15950	15950	15950	0
449	20240927	134100	175137030	15950	15950	15950	15950	0
450	20240927	134000	175137030	15950	15950	15950	15950	0
451	20240927	133900	175137030	15950	15950	15950	15950	0
452	20240927	133800	175137030	15950	15950	15950	15950	0
453	20240927	133700	175137030	15950	15950	15950	15950	40
454	20240927	133600	174499030	15950	15950	15950	15950	21
455	20240927	133500	174164080	15950	15950	15950	15950	0
456	20240927	133400	174164080	15950	15950	15950	15950	0
457	20240927	133300	174164080	15950	15950	15950	15950	0
458	20240927	133200	174164080	15950	15940	15950	15940	30
459	20240927	133100	173685860	15940	15940	15940	15940	88
460	20240927	133000	172283140	15940	15940	15940	15940	0
461	20240927	132900	172283140	15940	15940	15940	15940	0
462	20240927	132800	172283140	15940	15940	15940	15940	0
463	20240927	132700	172283140	15940	15940	15940	15940	32
464	20240927	132600	171773060	15940	15940	15940	15940	0
465	20240927	132500	171773060	15940	15940	15940	15940	0
466	20240927	132400	171773060	15940	15940	15940	15940	2
467	20240927	132300	171741180	15950	15950	15950	15950	0
468	20240927	132200	171741180	15950	15950	15950	15950	0
469	20240927	132100	171741180	15950	15950	15950	15950	0
470	20240927	132000	171741180	15950	15950	15950	15950	0
471	20240927	131900	171741180	15950	15950	15950	15950	0
472	20240927	131800	171741180	15950	15950	15950	15950	0
473	20240927	131700	171741180	15950	15950	15950	15950	0
474	20240927	131600	171741180	15950	15950	15950	15950	0
475	20240927	131500	171741180	15950	15950	15950	15950	0
476	20240927	131400	171741180	15950	15910	15950	15910	15
477	20240927	131300	171502210	15950	15950	15950	15950	0
478	20240927	131200	171502210	15950	15950	15950	15950	0
479	20240927	131100	171502210	15950	15950	15950	15950	0
480	20240927	131000	171502210	15950	15950	15950	15950	0
481	20240927	130900	171502210	15950	15950	15950	15950	0
482	20240927	130800	171502210	15950	15950	15950	15950	29
483	20240927	130700	171039660	15950	15940	15950	15940	26
484	20240927	130600	170625210	15950	15950	15950	15950	0
485	20240927	130500	170625210	15950	15920	15950	15900	56
486	20240927	130400	169734610	15950	15950	15950	15950	0
487	20240927	130300	169734610	15950	15950	15950	15950	0
488	20240927	130200	169734610	15950	15950	15950	15950	0
489	20240927	130100	169734610	15950	15950	15950	15950	0
490	20240927	130000	169734610	15950	15950	15950	15950	0
491	20240927	125900	169734610	15950	15940	15950	15940	2
492	20240927	125800	169702720	15950	15950	15950	15950	0
493	20240927	125700	169702720	15950	15950	15950	15950	4
494	20240927	125600	169638920	15950	15950	15950	15950	0
495	20240927	125500	169638920	15950	15950	15950	15950	0
496	20240927	125400	169638920	15950	15950	15950	15950	0
497	20240927	125300	169638920	15950	15950	15950	15950	0
498	20240927	125200	169638920	15950	15950	15950	15950	0
499	20240927	125100	169638920	15950	15940	15950	15940	36
500	20240927	125000	169065070	15950	15950	15950	15950	0
501	20240927	124900	169065070	15950	15950	15950	15950	0
502	20240927	124800	169065070	15950	15950	15950	15950	1
503	20240927	124700	169049120	15940	15940	15940	15940	0
504	20240927	124600	169049120	15940	15940	15940	15940	0
505	20240927	124500	169049120	15940	15940	15940	15940	0
506	20240927	124400	169049120	15940	15940	15940	15940	10
507	20240927	124300	168889720	15940	15940	15940	15940	0
508	20240927	124200	168889720	15940	15940	15940	15940	11
509	20240927	124100	168714380	15950	15930	15950	15930	21
510	20240927	124000	168379830	15900	15930	15930	15900	72
511	20240927	123900	167233320	15950	15930	15950	15930	64
512	20240927	123800	166213780	15950	15930	15950	15930	13
513	20240927	123700	166006670	15950	15950	15950	15950	0
514	20240927	123600	166006670	15950	15950	15950	15950	0
515	20240927	123500	166006670	15950	15950	15950	15930	13
516	20240927	123400	165799420	15900	15890	15950	15890	495
517	20240927	123300	157919760	15890	15890	15890	15890	1
518	20240927	123200	157903870	15890	15890	15890	15890	5
519	20240927	123100	157824420	15890	15890	15890	15890	0
520	20240927	123000	157824420	15890	15890	15890	15890	0
521	20240927	122900	157824420	15890	15860	15890	15830	939
522	20240927	122800	142914580	15880	15880	15880	15880	0
523	20240927	122700	142914580	15880	15880	15880	15880	0
524	20240927	122600	142914580	15880	15880	15880	15880	0
525	20240927	122500	142914580	15880	15880	15880	15880	0
526	20240927	122400	142914580	15880	15880	15880	15880	0
527	20240927	122300	142914580	15880	15880	15880	15880	0
528	20240927	122200	142914580	15880	15810	15880	15810	2
529	20240927	122100	142882890	15880	15880	15880	15880	101
530	20240927	122000	141279010	15880	15830	15880	15800	315
531	20240927	121900	136301280	15880	15880	15880	15880	0
532	20240927	121800	136301280	15880	15880	15880	15880	1
533	20240927	121700	136285400	15880	15880	15880	15880	3
534	20240927	121600	136237760	15880	15880	15880	15880	0
535	20240927	121500	136237760	15880	15870	15880	15870	2
536	20240927	121400	136206010	15880	15880	15880	15880	0
537	20240927	121300	136206010	15880	15880	15880	15880	0
538	20240927	121200	136206010	15880	15880	15880	15880	0
539	20240927	121100	136206010	15880	15880	15880	15880	0
540	20240927	121000	136206010	15880	15880	15880	15880	0
541	20240927	120900	136206010	15880	15880	15880	15880	152
542	20240927	120800	133792250	15880	15880	15880	15880	0
543	20240927	120700	133792250	15880	15880	15880	15880	15
544	20240927	120600	133554050	15880	15880	15880	15880	0
545	20240927	120500	133554050	15880	15870	15880	15870	2
546	20240927	120400	133522300	15880	15880	15880	15880	0
547	20240927	120300	133522300	15880	15880	15880	15880	0
548	20240927	120200	133522300	15880	15880	15880	15880	0
549	20240927	120100	133522300	15880	15880	15880	15880	0
550	20240927	120000	133522300	15880	15880	15880	15880	0
551	20240927	115900	133522300	15880	15880	15880	15880	0
552	20240927	115800	133522300	15880	15830	15880	15790	101
553	20240927	115700	131926480	15880	15880	15880	15880	0
554	20240927	115600	131926480	15880	15880	15880	15880	0
555	20240927	115500	131926480	15880	15830	15880	15830	2
556	20240927	115400	131894770	15880	15880	15880	15880	0
557	20240927	115300	131894770	15880	15880	15880	15880	0
558	20240927	115200	131894770	15880	15880	15880	15880	0
559	20240927	115100	131894770	15880	15880	15880	15880	0
560	20240927	115000	131894770	15880	15880	15880	15880	0
561	20240927	114900	131894770	15880	15880	15880	15880	1
562	20240927	114800	131878890	15880	15880	15880	15880	50
563	20240927	114700	131084890	15880	15880	15880	15880	0
564	20240927	114600	131084890	15880	15880	15880	15880	0
565	20240927	114500	131084890	15880	15880	15880	15880	0
566	20240927	114400	131084890	15880	15880	15880	15880	0
567	20240927	114300	131084890	15880	15880	15880	15880	0
568	20240927	114200	131084890	15880	15880	15880	15880	0
569	20240927	114100	131084890	15880	15880	15880	15880	0
570	20240927	114000	131084890	15880	15880	15880	15880	6
571	20240927	113900	130989610	15880	15880	15880	15880	5
572	20240927	113800	130910210	15880	15880	15880	15880	0
573	20240927	113700	130910210	15880	15880	15880	15880	0
574	20240927	113600	130910210	15880	15870	15880	15870	57
575	20240927	113500	130005610	15870	15870	15870	15870	0
576	20240927	113400	130005610	15870	15870	15870	15870	0
577	20240927	113300	130005610	15870	15870	15870	15870	1
578	20240927	113200	129989740	15870	15870	15870	15870	0
579	20240927	113100	129989740	15870	15870	15870	15870	0
580	20240927	113000	129989740	15870	15870	15870	15870	0
581	20240927	112900	129989740	15870	15870	15870	15870	0
582	20240927	112800	129989740	15870	15870	15870	15870	0
583	20240927	112700	129989740	15870	15870	15870	15870	6
584	20240927	112600	129894520	15880	15880	15880	15880	0
585	20240927	112500	129894520	15880	15880	15880	15880	0
586	20240927	112400	129894520	15880	15880	15880	15880	0
587	20240927	112300	129894520	15880	15880	15880	15880	0
588	20240927	112200	129894520	15880	15880	15880	15880	1
589	20240927	112100	129878640	15880	15870	15880	15870	2
590	20240927	112000	129846890	15880	15880	15880	15880	0
591	20240927	111900	129846890	15880	15880	15880	15880	8
592	20240927	111800	129719850	15880	15880	15880	15880	3
593	20240927	111700	129672210	15880	15860	15880	15860	123
594	20240927	111600	127720350	15870	15870	15870	15870	0
595	20240927	111500	127720350	15870	15870	15870	15870	0
596	20240927	111400	127720350	15870	15870	15870	15870	1
597	20240927	111300	127704480	15800	15870	15870	15800	314
598	20240927	111200	122722280	15870	15870	15870	15870	0
599	20240927	111100	122722280	15870	15870	15870	15870	0
600	20240927	111000	122722280	15870	15870	15870	15870	0
601	20240927	110900	122722280	15870	15870	15870	15870	3
602	20240927	110800	122674670	15870	15860	15870	15800	38
603	20240927	110700	122071690	15870	15800	15870	15800	103
604	20240927	110600	120444160	15870	15870	15870	15870	0
605	20240927	110500	120444160	15870	15870	15870	15870	0
606	20240927	110400	120444160	15870	15870	15870	15870	0
607	20240927	110300	120444160	15870	15800	15870	15800	2
608	20240927	110200	120412490	15870	15870	15870	15870	0
609	20240927	110100	120412490	15870	15870	15870	15870	3
610	20240927	110000	120364880	15870	15870	15870	15870	17
611	20240927	105900	120095090	15870	15870	15870	15870	0
612	20240927	105800	120095090	15870	15870	15870	15870	62
613	20240927	105700	119111150	15870	15870	15870	15860	6
614	20240927	105600	119015940	15780	15780	15780	15780	20
615	20240927	105500	118700340	15870	15870	15870	15870	0
616	20240927	105400	118700340	15870	15870	15870	15870	8
617	20240927	105300	118573380	15870	15870	15870	15870	0
618	20240927	105200	118573380	15870	15860	15870	15860	2
619	20240927	105100	118541650	15860	15860	15860	15860	0
620	20240927	105000	118541650	15860	15860	15860	15860	412
621	20240927	104900	112007330	15860	15850	15860	15850	2
622	20240927	104800	111975620	15760	15770	15770	15760	96
623	20240927	104700	110462650	15760	15760	15760	15760	1
624	20240927	104600	110446890	15870	15870	15870	15870	0
625	20240927	104500	110446890	15870	15870	15870	15870	0
626	20240927	104400	110446890	15870	15870	15870	15870	0
627	20240927	104300	110446890	15870	15870	15870	15870	0
628	20240927	104200	110446890	15870	15870	15870	15870	9
629	20240927	104100	110304060	15880	15880	15880	15880	0
630	20240927	104000	110304060	15880	15880	15880	15880	0
631	20240927	103900	110304060	15880	15880	15880	15880	0
632	20240927	103800	110304060	15880	15780	15880	15780	3
633	20240927	103700	110256620	15780	15780	15780	15780	0
634	20240927	103600	110256620	15780	15780	15780	15780	3
635	20240927	103500	110209280	15880	15880	15880	15880	0
636	20240927	103400	110209280	15880	15880	15880	15880	0
637	20240927	103300	110209280	15880	15890	15890	15880	51
638	20240927	103200	109399390	15890	15880	15890	15880	2
639	20240927	103100	109367620	15890	15780	15890	15780	113
640	20240927	103000	107580150	15840	15900	15900	15680	789
641	20240927	102900	95132300	15900	15900	15900	15900	0
642	20240927	102800	95132300	15900	15900	15900	15900	18
643	20240927	102700	94846100	15900	15900	15900	15900	0
644	20240927	102600	94846100	15900	15900	15900	15900	0
645	20240927	102500	94846100	15900	15900	15900	15900	0
646	20240927	102400	94846100	15900	15900	15900	15900	0
647	20240927	102300	94846100	15900	15900	15900	15900	2
648	20240927	102200	94814300	15900	15900	15900	15900	0
649	20240927	102100	94814300	15900	15900	15900	15900	14
650	20240927	102000	94591700	15810	15830	15900	15810	664
651	20240927	101900	84087630	15900	15810	15900	15810	301
652	20240927	101800	79328730	15900	15900	15900	15900	30
653	20240927	101700	78851730	15900	15870	15900	15720	17
654	20240927	101600	78581640	15900	15900	15900	15900	25
655	20240927	101500	78184140	15900	15880	15900	15880	263
656	20240927	101400	74007390	15880	15880	15880	15880	19
657	20240927	101300	73705670	15870	15870	15880	15870	5
658	20240927	101200	73626310	15880	15780	15880	15780	53
659	20240927	101100	72785050	15870	15870	15880	15870	375
660	20240927	101000	66833750	15870	15850	15880	15700	225
661	20240927	100900	63277040	15850	15840	15850	15840	349
662	20240927	100800	57745520	15850	15810	15850	15810	26
663	20240927	100700	57334210	15810	15740	15810	15700	337
664	20240927	100600	52034510	15850	15830	15850	15830	294
665	20240927	100500	47378190	15830	15830	15830	15830	16
666	20240927	100400	47124910	15830	15830	15830	15830	0
667	20240927	100300	47124910	15830	15830	15830	15830	0
668	20240927	100200	47124910	15830	15820	15830	15820	23
669	20240927	100100	46760830	15830	15830	15830	15830	0
670	20240927	100000	46760830	15830	15830	15830	15830	0
671	20240927	095900	46760830	15830	15830	15830	15830	0
672	20240927	095800	46760830	15830	15730	15830	15730	69
673	20240927	095700	45669150	15820	15800	15820	15800	202
674	20240927	095600	42476870	15800	15800	15800	15800	40
675	20240927	095500	41844870	15800	15800	15800	15800	2
676	20240927	095400	41813270	15800	15790	15800	15790	49
677	20240927	095300	41039420	15790	15790	15790	15790	3
678	20240927	095200	40992050	15790	15790	15790	15700	88
679	20240927	095100	39609310	15700	15790	15790	15700	40
680	20240927	095000	38979770	15800	15750	15800	15750	69
681	20240927	094900	37891240	15800	15800	15800	15800	0
682	20240927	094800	37891240	15800	15800	15800	15800	0
683	20240927	094700	37891240	15800	15800	15800	15800	0
684	20240927	094600	37891240	15800	15800	15800	15800	0
685	20240927	094500	37891240	15800	15800	15800	15800	0
686	20240927	094400	37891240	15800	15740	15800	15740	769
687	20240927	094300	25769000	15740	15730	15740	15730	50
688	20240927	094200	24982320	15700	15690	15700	15690	527
689	20240927	094100	16712630	15690	15690	15690	15690	2
690	20240927	094000	16681250	15690	15690	15690	15690	31
691	20240927	093900	16194860	15690	15690	15690	15690	0
692	20240927	093800	16194860	15690	15660	15690	15660	41
693	20240927	093700	15552770	15690	15690	15690	15690	0
694	20240927	093600	15552770	15690	15690	15690	15690	0
695	20240927	093500	15552770	15690	15690	15690	15690	0
696	20240927	093400	15552770	15690	15680	15690	15680	122
697	20240927	093300	13639800	15680	15680	15690	15680	122
698	20240927	093200	11726830	15690	15690	15690	15690	1
699	20240927	093100	11711140	15680	15680	15680	15680	225
700	20240927	093000	8183140	15650	15650	15650	15650	0
701	20240927	092900	8183140	15650	15660	15660	15650	13
702	20240927	092800	7979670	15660	15660	15660	15660	0
703	20240927	092700	7979670	15660	15690	15690	15660	102
704	20240927	092600	6382290	15690	15690	15690	15690	0
705	20240927	092500	6382290	15690	15690	15690	15690	0
706	20240927	092400	6382290	15690	15690	15690	15690	0
707	20240927	092300	6382290	15690	15650	15690	15650	22
708	20240927	092200	6037950	15650	15650	15650	15650	0
709	20240927	092100	6037950	15650	15650	15650	15650	0
710	20240927	092000	6037950	15650	15650	15650	15650	0
711	20240927	091900	6037950	15650	15650	15650	15650	0
712	20240927	091800	6037950	15650	15650	15650	15650	0
713	20240927	091700	6037950	15650	15650	15650	15650	0
714	20240927	091600	6037950	15650	15650	15650	15650	1
715	20240927	091500	6022300	15540	15540	15540	15540	0
716	20240927	091400	6022300	15540	15540	15540	15540	0
717	20240927	091300	6022300	15540	15540	15540	15540	0
718	20240927	091200	6022300	15540	15540	15540	15540	0
719	20240927	091100	6022300	15540	15680	15690	15540	11
720	20240927	091000	5850630	15600	15600	15600	15600	168
721	20240927	090900	3229830	15600	15600	15600	15600	0
722	20240927	090800	3229830	15600	15600	15600	15600	200
723	20240927	090700	109830	15690	15690	15690	15690	0
724	20240927	090600	109830	15690	15690	15690	15690	0
725	20240927	090500	109830	15690	15690	15690	15690	0
726	20240927	090400	109830	15690	15690	15690	15690	0
727	20240927	090300	109830	15690	15690	15690	15690	0
728	20240927	090200	109830	15690	15690	15690	15690	0
729	20240927	090100	109830	15690	15690	15690	15690	0
730	20240927	090000	109830	15690	15690	15690	15690	7