KissMeData/034120/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	191700	468156950	15860	15860	15860	15860	1630
3	20240927	191600	468156950	15860	15860	15860	15860	0
4	20240927	191500	468156950	15860	15860	15860	15860	0
5	20240927	191400	468156950	15860	15860	15860	15860	0
6	20240927	191300	468156950	15860	15860	15860	15860	0
7	20240927	191200	468156950	15860	15860	15860	15860	0
8	20240927	191100	468156950	15860	15860	15860	15860	0
9	20240927	191000	468156950	15860	15860	15860	15860	0
10	20240927	190900	468156950	15860	15860	15860	15860	0
11	20240927	190800	468156950	15860	15860	15860	15860	0
12	20240927	190700	468156950	15860	15860	15860	15860	0
13	20240927	190600	468156950	15860	15860	15860	15860	0
14	20240927	190500	468156950	15860	15860	15860	15860	0
15	20240927	190400	468156950	15860	15860	15860	15860	0
16	20240927	190300	468156950	15860	15860	15860	15860	0
17	20240927	190200	468156950	15860	15860	15860	15860	0
18	20240927	190100	468156950	15860	15860	15860	15860	0
19	20240927	190000	468156950	15860	15860	15860	15860	0
20	20240927	185900	468156950	15860	15860	15860	15860	0
21	20240927	185800	468156950	15860	15860	15860	15860	0
22	20240927	185700	468156950	15860	15860	15860	15860	0
23	20240927	185600	468156950	15860	15860	15860	15860	0
24	20240927	185500	468156950	15860	15860	15860	15860	0
25	20240927	185400	468156950	15860	15860	15860	15860	0
26	20240927	185300	468156950	15860	15860	15860	15860	0
27	20240927	185200	468156950	15860	15860	15860	15860	0
28	20240927	185100	468156950	15860	15860	15860	15860	0
29	20240927	185000	468156950	15860	15860	15860	15860	0
30	20240927	184900	468156950	15860	15860	15860	15860	0
31	20240927	184800	468156950	15860	15860	15860	15860	0
32	20240927	184700	468156950	15860	15860	15860	15860	1630
33	20240927	184600	468156950	15860	15860	15860	15860	0
34	20240927	184500	468156950	15860	15860	15860	15860	0
35	20240927	184400	468156950	15860	15860	15860	15860	0
36	20240927	184300	468156950	15860	15860	15860	15860	0
37	20240927	184200	468156950	15860	15860	15860	15860	0
38	20240927	184100	468156950	15860	15860	15860	15860	0
39	20240927	184000	468156950	15860	15860	15860	15860	0
40	20240927	183900	468156950	15860	15860	15860	15860	0
41	20240927	183800	468156950	15860	15860	15860	15860	0
42	20240927	183700	468156950	15860	15860	15860	15860	0
43	20240927	183600	468156950	15860	15860	15860	15860	0
44	20240927	183500	468156950	15860	15860	15860	15860	0
45	20240927	183400	468156950	15860	15860	15860	15860	0
46	20240927	183300	468156950	15860	15860	15860	15860	0
47	20240927	183200	468156950	15860	15860	15860	15860	0
48	20240927	183100	468156950	15860	15860	15860	15860	0
49	20240927	183000	468156950	15860	15860	15860	15860	0
50	20240927	182900	468156950	15860	15860	15860	15860	0
51	20240927	182800	468156950	15860	15860	15860	15860	0
52	20240927	182700	468156950	15860	15860	15860	15860	0
53	20240927	182600	468156950	15860	15860	15860	15860	0
54	20240927	182500	468156950	15860	15860	15860	15860	0
55	20240927	182400	468156950	15860	15860	15860	15860	0
56	20240927	182300	468156950	15860	15860	15860	15860	0
57	20240927	182200	468156950	15860	15860	15860	15860	0
58	20240927	182100	468156950	15860	15860	15860	15860	0
59	20240927	182000	468156950	15860	15860	15860	15860	0
60	20240927	181900	468156950	15860	15860	15860	15860	0
61	20240927	181800	468156950	15860	15860	15860	15860	0
62	20240927	181700	468156950	15860	15860	15860	15860	1630
63	20240927	181600	468156950	15860	15860	15860	15860	0
64	20240927	181500	468156950	15860	15860	15860	15860	0
65	20240927	181400	468156950	15860	15860	15860	15860	0
66	20240927	181300	468156950	15860	15860	15860	15860	0
67	20240927	181200	468156950	15860	15860	15860	15860	0
68	20240927	181100	468156950	15860	15860	15860	15860	0
69	20240927	181000	468156950	15860	15860	15860	15860	0
70	20240927	180900	468156950	15860	15860	15860	15860	0
71	20240927	180800	468156950	15860	15860	15860	15860	0
72	20240927	180700	468156950	15860	15860	15860	15860	0
73	20240927	180600	468156950	15860	15860	15860	15860	0
74	20240927	180500	468156950	15860	15860	15860	15860	0
75	20240927	180400	468156950	15860	15860	15860	15860	0
76	20240927	180300	468156950	15860	15860	15860	15860	0
77	20240927	180200	468156950	15860	15860	15860	15860	0
78	20240927	180100	468156950	15860	15860	15860	15860	0
79	20240927	180000	468156950	15860	15860	15860	15860	0
80	20240927	175900	468156950	15860	15860	15860	15860	0
81	20240927	175800	468156950	15860	15860	15860	15860	0
82	20240927	175700	468156950	15860	15860	15860	15860	0
83	20240927	175600	468156950	15860	15860	15860	15860	0
84	20240927	175500	468156950	15860	15860	15860	15860	0
85	20240927	175400	468156950	15860	15860	15860	15860	0
86	20240927	175300	468156950	15860	15860	15860	15860	0
87	20240927	175200	468156950	15860	15860	15860	15860	0
88	20240927	175100	468156950	15860	15860	15860	15860	0
89	20240927	175000	468156950	15860	15860	15860	15860	0
90	20240927	174900	468156950	15860	15860	15860	15860	0
91	20240927	174800	468156950	15860	15860	15860	15860	0
92	20240927	174700	468156950	15860	15860	15860	15860	1630
93	20240927	174600	468156950	15860	15860	15860	15860	0
94	20240927	174500	468156950	15860	15860	15860	15860	0
95	20240927	174400	468156950	15860	15860	15860	15860	0
96	20240927	174300	468156950	15860	15860	15860	15860	0
97	20240927	174200	468156950	15860	15860	15860	15860	0
98	20240927	174100	468156950	15860	15860	15860	15860	0
99	20240927	174000	468156950	15860	15860	15860	15860	0
100	20240927	173900	468156950	15860	15860	15860	15860	0
101	20240927	173800	468156950	15860	15860	15860	15860	0
102	20240927	173700	468156950	15860	15860	15860	15860	0
103	20240927	173600	468156950	15860	15860	15860	15860	0
104	20240927	173500	468156950	15860	15860	15860	15860	0
105	20240927	173400	468156950	15860	15860	15860	15860	0
106	20240927	173300	468156950	15860	15860	15860	15860	0
107	20240927	173200	468156950	15860	15860	15860	15860	0
108	20240927	173100	468156950	15860	15860	15860	15860	0
109	20240927	173000	468156950	15860	15860	15860	15860	0
110	20240927	172900	468156950	15860	15860	15860	15860	0
111	20240927	172800	468156950	15860	15860	15860	15860	0
112	20240927	172700	468156950	15860	15860	15860	15860	0
113	20240927	172600	468156950	15860	15860	15860	15860	0
114	20240927	172500	468156950	15860	15860	15860	15860	0
115	20240927	172400	468156950	15860	15860	15860	15860	0
116	20240927	172300	468156950	15860	15860	15860	15860	0
117	20240927	172200	468156950	15860	15860	15860	15860	0
118	20240927	172100	468156950	15860	15860	15860	15860	0
119	20240927	172000	468156950	15860	15860	15860	15860	0
120	20240927	171900	468156950	15860	15860	15860	15860	0
121	20240927	171800	468156950	15860	15860	15860	15860	0
122	20240927	171700	468156950	15860	15860	15860	15860	1630
123	20240927	171600	468156950	15860	15860	15860	15860	0
124	20240927	171500	468156950	15860	15860	15860	15860	0
125	20240927	171400	468156950	15860	15860	15860	15860	0
126	20240927	171300	468156950	15860	15860	15860	15860	0
127	20240927	171200	468156950	15860	15860	15860	15860	0
128	20240927	171100	468156950	15860	15860	15860	15860	0
129	20240927	171000	468156950	15860	15860	15860	15860	0
130	20240927	170900	468156950	15860	15860	15860	15860	0
131	20240927	170800	468156950	15860	15860	15860	15860	0
132	20240927	170700	468156950	15860	15860	15860	15860	0
133	20240927	170600	468156950	15860	15860	15860	15860	0
134	20240927	170500	468156950	15860	15860	15860	15860	0
135	20240927	170400	468156950	15860	15860	15860	15860	0
136	20240927	170300	468156950	15860	15860	15860	15860	0
137	20240927	170200	468156950	15860	15860	15860	15860	0
138	20240927	170100	468156950	15860	15860	15860	15860	0
139	20240927	170000	468156950	15860	15860	15860	15860	0
140	20240927	165900	468156950	15860	15860	15860	15860	0
141	20240927	165800	468156950	15860	15860	15860	15860	0
142	20240927	165700	468156950	15860	15860	15860	15860	0
143	20240927	165600	468156950	15860	15860	15860	15860	0
144	20240927	165500	468156950	15860	15860	15860	15860	0
145	20240927	165400	468156950	15860	15860	15860	15860	0
146	20240927	165300	468156950	15860	15860	15860	15860	0
147	20240927	165200	468156950	15860	15860	15860	15860	0
148	20240927	165100	468156950	15860	15860	15860	15860	0
149	20240927	165000	468156950	15860	15860	15860	15860	0
150	20240927	164900	468156950	15860	15860	15860	15860	0
151	20240927	164800	468156950	15860	15860	15860	15860	0
152	20240927	164700	468156950	15860	15860	15860	15860	1630
153	20240927	164600	468156950	15860	15860	15860	15860	0
154	20240927	164500	468156950	15860	15860	15860	15860	0
155	20240927	164400	468156950	15860	15860	15860	15860	0
156	20240927	164300	468156950	15860	15860	15860	15860	0
157	20240927	164200	468156950	15860	15860	15860	15860	0
158	20240927	164100	468156950	15860	15860	15860	15860	0
159	20240927	164000	468156950	15860	15860	15860	15860	0
160	20240927	163900	468156950	15860	15860	15860	15860	0
161	20240927	163800	468156950	15860	15860	15860	15860	0
162	20240927	163700	468156950	15860	15860	15860	15860	0
163	20240927	163600	468156950	15860	15860	15860	15860	0
164	20240927	163500	468156950	15860	15860	15860	15860	0
165	20240927	163400	468156950	15860	15860	15860	15860	0
166	20240927	163300	468156950	15860	15860	15860	15860	0
167	20240927	163200	468156950	15860	15860	15860	15860	0
168	20240927	163100	468156950	15860	15860	15860	15860	0
169	20240927	163000	468156950	15860	15860	15860	15860	0
170	20240927	162900	468156950	15860	15860	15860	15860	0
171	20240927	162800	468156950	15860	15860	15860	15860	0
172	20240927	162700	468156950	15860	15860	15860	15860	0
173	20240927	162600	468156950	15860	15860	15860	15860	0
174	20240927	162500	468156950	15860	15860	15860	15860	0
175	20240927	162400	468156950	15860	15860	15860	15860	0
176	20240927	162300	468156950	15860	15860	15860	15860	0
177	20240927	162200	468156950	15860	15860	15860	15860	0
178	20240927	162100	468156950	15860	15860	15860	15860	0
179	20240927	162000	468156950	15860	15860	15860	15860	0
180	20240927	161900	468156950	15860	15860	15860	15860	0
181	20240927	161800	468156950	15860	15860	15860	15860	0
182	20240927	161700	468156950	15860	15860	15860	15860	1630
183	20240927	161600	468156950	15860	15860	15860	15860	0
184	20240927	161500	468156950	15860	15860	15860	15860	0
185	20240927	161400	468156950	15860	15860	15860	15860	0
186	20240927	161300	468156950	15860	15860	15860	15860	0
187	20240927	161200	468156950	15860	15860	15860	15860	0
188	20240927	161100	468156950	15860	15860	15860	15860	0
189	20240927	161000	468156950	15860	15860	15860	15860	0
190	20240927	160900	468156950	15860	15860	15860	15860	0
191	20240927	160800	468156950	15860	15860	15860	15860	0
192	20240927	160700	468156950	15860	15860	15860	15860	0
193	20240927	160600	468156950	15860	15860	15860	15860	0
194	20240927	160500	468156950	15860	15860	15860	15860	0
195	20240927	160400	468156950	15860	15860	15860	15860	0
196	20240927	160300	468156950	15860	15860	15860	15860	0
197	20240927	160200	468156950	15860	15860	15860	15860	0
198	20240927	160100	468156950	15860	15860	15860	15860	0
199	20240927	160000	468156950	15860	15860	15860	15860	0
200	20240927	155900	468156950	15860	15860	15860	15860	0
201	20240927	155800	468156950	15860	15860	15860	15860	0
202	20240927	155700	468156950	15860	15860	15860	15860	0
203	20240927	155600	468156950	15860	15860	15860	15860	0
204	20240927	155500	468156950	15860	15860	15860	15860	0
205	20240927	155400	468156950	15860	15860	15860	15860	0
206	20240927	155300	468156950	15860	15860	15860	15860	0
207	20240927	155200	468156950	15860	15860	15860	15860	0
208	20240927	155100	468156950	15860	15860	15860	15860	0
209	20240927	155000	468156950	15860	15860	15860	15860	0
210	20240927	154900	468156950	15860	15860	15860	15860	0
211	20240927	154800	468156950	15860	15860	15860	15860	0
212	20240927	154700	468156950	15860	15860	15860	15860	1630
213	20240927	154600	468156950	15860	15860	15860	15860	0
214	20240927	154500	468156950	15860	15860	15860	15860	0
215	20240927	154400	468156950	15860	15860	15860	15860	0
216	20240927	154300	468156950	15860	15860	15860	15860	0
217	20240927	154200	468156950	15860	15860	15860	15860	0
218	20240927	154100	468156950	15860	15860	15860	15860	0
219	20240927	154000	468156950	15860	15860	15860	15860	0
220	20240927	153900	468156950	15860	15860	15860	15860	0
221	20240927	153800	468156950	15860	15860	15860	15860	0
222	20240927	153700	468156950	15860	15860	15860	15860	0
223	20240927	153600	468156950	15860	15860	15860	15860	0
224	20240927	153500	468156950	15860	15860	15860	15860	0
225	20240927	153400	468156950	15860	15860	15860	15860	0
226	20240927	153300	468156950	15860	15860	15860	15860	0
227	20240927	153200	468156950	15860	15860	15860	15860	0
228	20240927	153100	468156950	15860	15860	15860	15860	0
229	20240927	153000	468156950	15860	15860	15860	15860	1630
230	20240927	152900	442305150	15850	15850	15850	15850	0
231	20240927	152800	442305150	15850	15850	15850	15850	0
232	20240927	152700	442305150	15850	15850	15850	15850	0
233	20240927	152600	442305150	15850	15850	15850	15850	0
234	20240927	152500	442305150	15850	15850	15850	15850	0
235	20240927	152400	442305150	15850	15850	15850	15850	0
236	20240927	152300	442305150	15850	15850	15850	15850	0
237	20240927	152200	442305150	15850	15850	15850	15850	0
238	20240927	152100	442305150	15850	15850	15850	15850	0
239	20240927	152000	442305150	15850	15850	15850	15850	0
240	20240927	151900	442305150	15850	15850	15850	15850	55
241	20240927	151800	441433400	15850	15850	15850	15850	209
242	20240927	151700	438120750	15860	15860	15860	15860	0
243	20240927	151600	438120750	15860	15850	15860	15850	111
244	20240927	151500	436360400	15850	15850	15850	15850	173
245	20240927	151400	433618350	15860	15860	15860	15860	0
246	20240927	151300	433618350	15860	15800	15860	15800	68
247	20240927	151200	432539990	15800	15800	15800	15800	7
248	20240927	151100	432429390	15790	15790	15790	15790	0
249	20240927	151000	432429390	15790	15810	15810	15790	636
250	20240927	150900	422384260	15820	15840	15840	15820	162
251	20240927	150800	419821020	15840	15850	15850	15840	75
252	20240927	150700	418632780	15840	15840	15840	15840	0
253	20240927	150600	418632780	15840	15850	15850	15840	70
254	20240927	150500	417523780	15850	15850	15850	15850	1576
255	20240927	150400	392544180	15850	15860	15860	15850	44
256	20240927	150300	391846770	15860	15850	15860	15850	16
257	20240927	150200	391593020	15860	15860	15860	15860	0
258	20240927	150100	391593020	15860	15860	15860	15860	15
259	20240927	150000	391355120	15860	15860	15860	15860	485
260	20240927	145900	383663020	15860	15860	15860	15850	105
261	20240927	145800	381998740	15860	15860	15860	15860	110
262	20240927	145700	380254140	15870	15870	15870	15860	124
263	20240927	145600	378287260	15870	15870	15870	15870	3
264	20240927	145500	378239650	15860	15860	15860	15860	1
265	20240927	145400	378223790	15860	15860	15860	15860	20
266	20240927	145300	377906590	15860	15860	15860	15860	195
267	20240927	145200	374813890	15860	15860	15860	15860	0
268	20240927	145100	374813890	15860	15860	15860	15860	0
269	20240927	145000	374813890	15860	15860	15860	15860	278
270	20240927	144900	370404810	15860	15860	15870	15860	274
271	20240927	144800	366059150	15860	15860	15860	15860	0
272	20240927	144700	366059150	15860	15860	15860	15860	1
273	20240927	144600	366043290	15860	15860	15860	15860	80
274	20240927	144500	364774490	15860	15860	15860	15860	12
275	20240927	144400	364584170	15850	15850	15850	15850	30
276	20240927	144300	364108670	15850	15850	15850	15840	301
277	20240927	144200	359338120	15850	15830	15850	15830	579
278	20240927	144100	350166750	15830	15830	15830	15830	0
279	20240927	144000	350166750	15830	15830	15830	15830	1
280	20240927	143900	350150920	15830	15830	15830	15830	0
281	20240927	143800	350150920	15830	15830	15830	15830	33
282	20240927	143700	349628530	15840	15830	15840	15830	98
283	20240927	143600	348077170	15830	15830	15830	15830	0
284	20240927	143500	348077170	15830	15830	15830	15830	441
285	20240927	143400	341096140	15830	15830	15830	15830	7
286	20240927	143300	340985330	15820	15830	15830	15820	167
287	20240927	143200	338341920	15820	15820	15820	15820	8
288	20240927	143100	338215360	15820	15820	15820	15820	4
289	20240927	143000	338152080	15820	15820	15820	15820	1
290	20240927	142900	338136260	15820	15820	15820	15820	0
291	20240927	142800	338136260	15820	15830	15830	15820	313
292	20240927	142700	333184210	15820	15820	15820	15820	5
293	20240927	142600	333105110	15830	15820	15830	15820	48
294	20240927	142500	332345730	15820	15820	15820	15820	0
295	20240927	142400	332345730	15820	15820	15820	15820	0
296	20240927	142300	332345730	15820	15820	15820	15820	1
297	20240927	142200	332329910	15820	15820	15820	15820	0
298	20240927	142100	332329910	15820	15820	15820	15820	126
299	20240927	142000	330336590	15820	15820	15820	15820	101
300	20240927	141900	328738770	15820	15820	15820	15820	1
301	20240927	141800	328722950	15820	15820	15820	15820	0
302	20240927	141700	328722950	15820	15820	15820	15820	0
303	20240927	141600	328722950	15820	15820	15820	15820	1
304	20240927	141500	328707130	15820	15820	15820	15820	0
305	20240927	141400	328707130	15820	15820	15820	15820	0
306	20240927	141300	328707130	15820	15820	15820	15820	0
307	20240927	141200	328707130	15820	15820	15820	15820	0
308	20240927	141100	328707130	15820	15820	15820	15820	0
309	20240927	141000	328707130	15820	15820	15820	15820	0
310	20240927	140900	328707130	15820	15820	15820	15820	0
311	20240927	140800	328707130	15820	15820	15820	15820	1
312	20240927	140700	328691310	15820	15820	15820	15820	0
313	20240927	140600	328691310	15820	15820	15820	15820	0
314	20240927	140500	328691310	15820	15820	15820	15820	0
315	20240927	140400	328691310	15820	15810	15820	15810	355
316	20240927	140300	323076380	15810	15810	15810	15810	0
317	20240927	140200	323076380	15810	15810	15810	15810	0
318	20240927	140100	323076380	15810	15810	15810	15810	0
319	20240927	140000	323076380	15810	15810	15810	15810	0
320	20240927	135900	323076380	15810	15810	15810	15810	1
321	20240927	135800	323060570	15810	15810	15810	15810	11
322	20240927	135700	322886660	15810	15810	15810	15810	15
323	20240927	135600	322649510	15810	15810	15810	15810	1
324	20240927	135500	322633700	15810	15810	15810	15810	1
325	20240927	135400	322617890	15800	15800	15800	15800	1
326	20240927	135300	322602090	15800	15800	15800	15800	0
327	20240927	135200	322602090	15800	15800	15800	15800	1
328	20240927	135100	322586290	15800	15800	15800	15800	0
329	20240927	135000	322586290	15800	15800	15800	15800	0
330	20240927	134900	322586290	15800	15800	15800	15800	0
331	20240927	134800	322586290	15800	15800	15800	15800	31
332	20240927	134700	322096490	15790	15790	15790	15790	17
333	20240927	134600	321828060	15790	15790	15790	15790	0
334	20240927	134500	321828060	15790	15800	15800	15790	148
335	20240927	134400	319491130	15800	15800	15800	15800	0
336	20240927	134300	319491130	15800	15800	15800	15800	8
337	20240927	134200	319364730	15800	15800	15800	15800	19
338	20240927	134100	319064530	15810	15820	15820	15810	43
339	20240927	134000	318384680	15810	15810	15810	15810	0
340	20240927	133900	318384680	15810	15820	15820	15810	512
341	20240927	133800	310286840	15810	15800	15810	15800	588
342	20240927	133700	300991250	15790	15790	15790	15790	4
343	20240927	133600	300928090	15800	15800	15800	15800	5
344	20240927	133500	300849090	15790	15790	15790	15790	518
345	20240927	133400	292669870	15790	15800	15800	15790	89
346	20240927	133300	291263880	15800	15800	15800	15800	0
347	20240927	133200	291263880	15800	15790	15800	15790	140
348	20240927	133100	289051980	15800	15800	15800	15800	57
349	20240927	133000	288151380	15800	15800	15800	15800	77
350	20240927	132900	286934780	15800	15800	15800	15800	5
351	20240927	132800	286855780	15800	15790	15800	15790	42
352	20240927	132700	286192550	15790	15790	15790	15790	0
353	20240927	132600	286192550	15790	15790	15790	15790	0
354	20240927	132500	286192550	15790	15790	15790	15790	0
355	20240927	132400	286192550	15790	15790	15790	15790	0
356	20240927	132300	286192550	15790	15790	15790	15790	30
357	20240927	132200	285718850	15790	15790	15790	15790	0
358	20240927	132100	285718850	15790	15790	15790	15790	0
359	20240927	132000	285718850	15790	15790	15790	15790	0
360	20240927	131900	285718850	15790	15790	15790	15790	0
361	20240927	131800	285718850	15790	15790	15790	15790	1
362	20240927	131700	285703060	15790	15790	15790	15790	0
363	20240927	131600	285703060	15790	15790	15790	15790	1
364	20240927	131500	285687270	15800	15800	15800	15800	0
365	20240927	131400	285687270	15800	15800	15800	15800	0
366	20240927	131300	285687270	15800	15800	15800	15800	0
367	20240927	131200	285687270	15800	15800	15800	15800	0
368	20240927	131100	285687270	15800	15800	15800	15800	0
369	20240927	131000	285687270	15800	15800	15800	15800	5
370	20240927	130900	285608270	15800	15800	15800	15800	1
371	20240927	130800	285592470	15800	15800	15800	15800	0
372	20240927	130700	285592470	15800	15800	15800	15800	0
373	20240927	130600	285592470	15800	15800	15800	15800	1
374	20240927	130500	285576670	15790	15790	15790	15790	0
375	20240927	130400	285576670	15790	15790	15790	15790	0
376	20240927	130300	285576670	15790	15790	15790	15790	0
377	20240927	130200	285576670	15790	15790	15790	15790	0
378	20240927	130100	285576670	15790	15790	15790	15790	0
379	20240927	130000	285576670	15790	15790	15790	15790	0
380	20240927	125900	285576670	15790	15790	15790	15790	0
381	20240927	125800	285576670	15790	15790	15790	15790	290
382	20240927	125700	280997570	15790	15790	15790	15790	0
383	20240927	125600	280997570	15790	15790	15790	15790	91
384	20240927	125500	279560680	15790	15790	15790	15790	0
385	20240927	125400	279560680	15790	15790	15790	15790	0
386	20240927	125300	279560680	15790	15790	15790	15790	18
387	20240927	125200	279276460	15790	15790	15790	15790	27
388	20240927	125100	278850130	15800	15800	15800	15800	0
389	20240927	125000	278850130	15800	15800	15800	15800	0
390	20240927	124900	278850130	15800	15800	15800	15800	0
391	20240927	124800	278850130	15800	15800	15800	15800	0
392	20240927	124700	278850130	15800	15800	15800	15800	0
393	20240927	124600	278850130	15800	15800	15800	15800	0
394	20240927	124500	278850130	15800	15800	15800	15800	5
395	20240927	124400	278771130	15800	15800	15800	15800	0
396	20240927	124300	278771130	15800	15800	15800	15800	0
397	20240927	124200	278771130	15800	15790	15800	15790	500
398	20240927	124100	270874570	15790	15790	15790	15790	0
399	20240927	124000	270874570	15790	15790	15790	15790	100
400	20240927	123900	269295570	15790	15790	15790	15790	0
401	20240927	123800	269295570	15790	15790	15790	15790	100
402	20240927	123700	267716570	15780	15780	15780	15780	0
403	20240927	123600	267716570	15780	15780	15780	15780	0
404	20240927	123500	267716570	15780	15780	15780	15780	0
405	20240927	123400	267716570	15780	15780	15780	15780	85
406	20240927	123300	266375270	15790	15790	15790	15790	0
407	20240927	123200	266375270	15790	15790	15790	15790	0
408	20240927	123100	266375270	15790	15790	15790	15790	0
409	20240927	123000	266375270	15790	15790	15790	15790	0
410	20240927	122900	266375270	15790	15790	15790	15790	0
411	20240927	122800	266375270	15790	15790	15790	15790	1
412	20240927	122700	266359480	15790	15790	15790	15790	0
413	20240927	122600	266359480	15790	15790	15790	15790	0
414	20240927	122500	266359480	15790	15790	15790	15790	2
415	20240927	122400	266327900	15780	15780	15780	15780	0
416	20240927	122300	266327900	15780	15780	15780	15780	0
417	20240927	122200	266327900	15780	15780	15780	15780	0
418	20240927	122100	266327900	15780	15780	15780	15780	0
419	20240927	122000	266327900	15780	15780	15780	15780	0
420	20240927	121900	266327900	15780	15780	15780	15780	100
421	20240927	121800	264749900	15780	15780	15780	15780	420
422	20240927	121700	258122300	15780	15780	15780	15780	3
423	20240927	121600	258074960	15780	15780	15780	15780	0
424	20240927	121500	258074960	15780	15780	15780	15780	0
425	20240927	121400	258074960	15780	15780	15780	15780	7
426	20240927	121300	257964500	15770	15770	15770	15770	30
427	20240927	121200	257491400	15780	15780	15780	15780	59
428	20240927	121100	256560380	15780	15780	15780	15780	0
429	20240927	121000	256560380	15780	15780	15780	15780	0
430	20240927	120900	256560380	15780	15780	15780	15780	1
431	20240927	120800	256544600	15760	15760	15760	15760	0
432	20240927	120700	256544600	15760	15760	15760	15760	0
433	20240927	120600	256544600	15760	15760	15760	15760	0
434	20240927	120500	256544600	15760	15760	15760	15760	0
435	20240927	120400	256544600	15760	15760	15760	15760	0
436	20240927	120300	256544600	15760	15760	15760	15760	0
437	20240927	120200	256544600	15760	15760	15760	15760	2
438	20240927	120100	256513080	15770	15770	15770	15770	25
439	20240927	120000	256118830	15760	15760	15760	15760	3
440	20240927	115900	256071550	15770	15770	15770	15770	0
441	20240927	115800	256071550	15770	15770	15770	15770	0
442	20240927	115700	256071550	15770	15770	15770	15770	70
443	20240927	115600	254967650	15760	15760	15760	15760	0
444	20240927	115500	254967650	15760	15760	15760	15760	1
445	20240927	115400	254951890	15770	15770	15770	15770	0
446	20240927	115300	254951890	15770	15770	15770	15770	40
447	20240927	115200	254321090	15770	15770	15770	15770	1
448	20240927	115100	254305320	15770	15770	15770	15770	0
449	20240927	115000	254305320	15770	15770	15770	15770	0
450	20240927	114900	254305320	15770	15770	15770	15770	3
451	20240927	114800	254258010	15770	15770	15770	15770	39
452	20240927	114700	253642980	15770	15770	15770	15770	3
453	20240927	114600	253595670	15770	15770	15770	15770	0
454	20240927	114500	253595670	15770	15770	15770	15770	0
455	20240927	114400	253595670	15770	15770	15770	15770	0
456	20240927	114300	253595670	15770	15770	15770	15770	80
457	20240927	114200	252334070	15770	15770	15770	15770	0
458	20240927	114100	252334070	15770	15770	15770	15770	0
459	20240927	114000	252334070	15770	15770	15770	15770	50
460	20240927	113900	251545570	15770	15770	15770	15770	0
461	20240927	113800	251545570	15770	15770	15770	15770	0
462	20240927	113700	251545570	15770	15770	15770	15770	0
463	20240927	113600	251545570	15770	15770	15770	15770	50
464	20240927	113500	250757070	15780	15780	15780	15780	72
465	20240927	113400	249620910	15790	15790	15790	15790	20
466	20240927	113300	249305110	15790	15790	15790	15790	0
467	20240927	113200	249305110	15790	15790	15790	15790	0
468	20240927	113100	249305110	15790	15790	15790	15790	0
469	20240927	113000	249305110	15790	15790	15790	15790	0
470	20240927	112900	249305110	15790	15790	15790	15790	0
471	20240927	112800	249305110	15790	15790	15790	15790	12
472	20240927	112700	249115630	15790	15790	15790	15790	16
473	20240927	112600	248862990	15790	15790	15790	15790	51
474	20240927	112500	248057700	15760	15760	15760	15760	0
475	20240927	112400	248057700	15760	15760	15760	15760	0
476	20240927	112300	248057700	15760	15760	15760	15760	0
477	20240927	112200	248057700	15760	15760	15760	15760	0
478	20240927	112100	248057700	15760	15760	15760	15760	0
479	20240927	112000	248057700	15760	15760	15760	15760	44
480	20240927	111900	247364260	15740	15760	15760	15740	62
481	20240927	111800	246387780	15750	15750	15750	15750	0
482	20240927	111700	246387780	15750	15750	15750	15740	76
483	20240927	111600	245190840	15750	15750	15750	15750	0
484	20240927	111500	245190840	15750	15750	15750	15750	22
485	20240927	111400	244844340	15750	15750	15750	15750	173
486	20240927	111300	242119590	15790	15790	15790	15790	3
487	20240927	111200	242072220	15790	15790	15790	15790	61
488	20240927	111100	241109030	15740	15740	15740	15740	0
489	20240927	111000	241109030	15740	15740	15740	15740	0
490	20240927	110900	241109030	15740	15740	15740	15740	0
491	20240927	110800	241109030	15740	15740	15740	15740	0
492	20240927	110700	241109030	15740	15740	15740	15740	0
493	20240927	110600	241109030	15740	15740	15740	15740	0
494	20240927	110500	241109030	15740	15740	15740	15740	0
495	20240927	110400	241109030	15740	15740	15740	15740	0
496	20240927	110300	241109030	15740	15740	15740	15740	0
497	20240927	110200	241109030	15740	15740	15740	15740	0
498	20240927	110100	241109030	15740	15740	15740	15740	0
499	20240927	110000	241109030	15740	15740	15740	15740	11
500	20240927	105900	240935890	15740	15740	15740	15740	0
501	20240927	105800	240935890	15740	15740	15740	15740	0
502	20240927	105700	240935890	15740	15780	15780	15740	201
503	20240927	105600	237768190	15790	15790	15790	15790	2
504	20240927	105500	237736610	15750	15750	15750	15750	0
505	20240927	105400	237736610	15750	15750	15750	15750	17
506	20240927	105300	237468860	15750	15750	15750	15750	0
507	20240927	105200	237468860	15750	15780	15780	15750	26
508	20240927	105100	237059210	15780	15780	15780	15780	0
509	20240927	105000	237059210	15780	15780	15780	15780	0
510	20240927	104900	237059210	15780	15780	15780	15780	218
511	20240927	104800	233619170	15790	15790	15790	15790	2
512	20240927	104700	233587590	15750	15750	15750	15750	0
513	20240927	104600	233587590	15750	15750	15750	15750	35
514	20240927	104500	233036340	15750	15750	15750	15750	0
515	20240927	104400	233036340	15750	15750	15750	15750	1
516	20240927	104300	233020590	15740	15740	15740	15740	0
517	20240927	104200	233020590	15740	15740	15740	15740	0
518	20240927	104100	233020590	15740	15740	15740	15740	0
519	20240927	104000	233020590	15740	15740	15740	15740	0
520	20240927	103900	233020590	15740	15740	15740	15740	0
521	20240927	103800	233020590	15740	15740	15740	15740	92
522	20240927	103700	231572510	15740	15740	15740	15740	0
523	20240927	103600	231572510	15740	15740	15740	15740	0
524	20240927	103500	231572510	15740	15740	15740	15740	15
525	20240927	103400	231336410	15740	15740	15740	15740	8
526	20240927	103300	231210490	15730	15740	15740	15730	388
527	20240927	103200	225107140	15780	15750	15780	15750	35
528	20240927	103100	224555760	15740	15740	15740	15740	0
529	20240927	103000	224555760	15740	15760	15760	15740	314
530	20240927	102900	219609860	15750	15750	15750	15750	0
531	20240927	102800	219609860	15750	15760	15760	15750	8
532	20240927	102700	219483840	15750	15750	15750	15750	1031
533	20240927	102600	203245590	15760	15760	15760	15750	772
534	20240927	102500	191086250	15760	15760	15760	15760	22
535	20240927	102400	190739530	15760	15760	15760	15760	7
536	20240927	102300	190629210	15750	15760	15760	15750	17
537	20240927	102200	190361410	15750	15750	15750	15750	0
538	20240927	102100	190361410	15750	15750	15750	15750	0
539	20240927	102000	190361410	15750	15750	15750	15750	1
540	20240927	101900	190345660	15760	15760	15760	15760	7
541	20240927	101800	190235340	15760	15760	15760	15760	10
542	20240927	101700	190077740	15760	15760	15760	15760	75
543	20240927	101600	188895740	15750	15740	15750	15730	498
544	20240927	101500	181061390	15750	15750	15750	15750	0
545	20240927	101400	181061390	15750	15750	15750	15750	19
546	20240927	101300	180762140	15740	15750	15750	15740	94
547	20240927	101200	179282570	15740	15740	15740	15740	195
548	20240927	101100	176213270	15740	15740	15740	15740	82
549	20240927	101000	174922590	15750	15750	15750	15750	13
550	20240927	100900	174717840	15750	15750	15750	15750	334
551	20240927	100800	169457340	15750	15760	15760	15750	74
552	20240927	100700	168291640	15760	15770	15770	15760	849
553	20240927	100600	154908460	15780	15780	15780	15780	0
554	20240927	100500	154908460	15780	15780	15780	15780	4
555	20240927	100400	154845340	15780	15780	15780	15780	196
556	20240927	100300	151752460	15780	15780	15780	15780	21
557	20240927	100200	151421080	15780	15790	15790	15780	844
558	20240927	100100	138102710	15790	15790	15790	15790	10
559	20240927	100000	137944810	15790	15790	15790	15790	1
560	20240927	095900	137929020	15790	15790	15790	15790	78
561	20240927	095800	136697400	15790	15790	15790	15790	100
562	20240927	095700	135118400	15790	15780	15790	15780	30
563	20240927	095600	134644780	15780	15790	15790	15780	158
564	20240927	095500	132151460	15790	15790	15790	15790	2
565	20240927	095400	132119880	15790	15790	15790	15790	0
566	20240927	095300	132119880	15790	15790	15790	15790	95
567	20240927	095200	130619830	15790	15790	15790	15790	12
568	20240927	095100	130430350	15780	15780	15780	15780	0
569	20240927	095000	130430350	15780	15780	15780	15780	10
570	20240927	094900	130272550	15790	15790	15790	15790	68
571	20240927	094800	129198830	15790	15790	15790	15790	0
572	20240927	094700	129198830	15790	15790	15790	15790	7
573	20240927	094600	129088300	15790	15790	15790	15790	0
574	20240927	094500	129088300	15790	15790	15790	15790	11
575	20240927	094400	128914610	15780	15790	15790	15780	724
576	20240927	094300	117485390	15790	15800	15810	15790	128
577	20240927	094200	115463720	15800	15800	15800	15800	0
578	20240927	094100	115463720	15800	15800	15800	15800	141
579	20240927	094000	113235920	15800	15800	15800	15780	325
580	20240927	093900	108101140	15800	15800	15800	15800	5
581	20240927	093800	108022140	15800	15800	15800	15800	16
582	20240927	093700	107769340	15800	15800	15800	15800	2
583	20240927	093600	107737740	15780	15810	15810	15770	1121
584	20240927	093500	90042920	15810	15830	15830	15810	35
585	20240927	093400	89489280	15820	15830	15830	15820	200
586	20240927	093300	86324270	15840	15800	15840	15800	701
587	20240927	093200	75237440	15820	15810	15820	15810	23
588	20240927	093100	74873790	15820	15830	15830	15820	98
589	20240927	093000	73323400	15820	15830	15830	15820	44
590	20240927	092900	72627220	15830	15820	15830	15820	30
591	20240927	092800	72152520	15830	15830	15830	15830	0
592	20240927	092700	72152520	15830	15830	15830	15830	0
593	20240927	092600	72152520	15830	15830	15830	15830	10
594	20240927	092500	71994220	15820	15830	15830	15820	19
595	20240927	092400	71693530	15830	15830	15830	15830	1
596	20240927	092300	71677700	15840	15810	15840	15790	507
597	20240927	092200	63656900	15800	15800	15800	15800	109
598	20240927	092100	61934700	15790	15790	15790	15790	225
599	20240927	092000	58381950	15790	15790	15790	15790	13
600	20240927	091900	58176680	15780	15770	15780	15770	322
601	20240927	091800	53095560	15770	15770	15770	15770	503
602	20240927	091700	45163250	15760	15770	15770	15760	12
603	20240927	091600	44974020	15770	15780	15780	15770	679
604	20240927	091500	34265990	15780	15780	15780	15780	31
605	20240927	091400	33776810	15780	15780	15780	15780	75
606	20240927	091300	32593310	15770	15770	15770	15770	0
607	20240927	091200	32593310	15770	15770	15770	15770	0
608	20240927	091100	32593310	15770	15790	15790	15770	299
609	20240927	091000	27872300	15790	15790	15790	15790	14
610	20240927	090900	27651240	15780	15780	15780	15780	137
611	20240927	090800	25489380	15780	15780	15780	15780	1
612	20240927	090700	25473600	15780	15780	15780	15780	2
613	20240927	090600	25442040	15770	15770	15770	15770	0
614	20240927	090500	25442040	15770	15770	15770	15770	38
615	20240927	090400	24842780	15770	15770	15770	15770	1
616	20240927	090300	24827010	15770	15770	15770	15760	132
617	20240927	090200	22746000	15760	15780	15780	15760	678
618	20240927	090100	12049500	15780	15800	15800	15780	502
619	20240927	090000	4123720	15800	15800	15800	15800	257