KissMeData/099750/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	200900	71111930	15820	15820	15820	15820	98
3	20240925	200800	71111930	15820	15820	15820	15820	0
4	20240925	200700	71111930	15820	15820	15820	15820	0
5	20240925	200600	71111930	15820	15820	15820	15820	0
6	20240925	200500	71111930	15820	15820	15820	15820	0
7	20240925	200400	71111930	15820	15820	15820	15820	0
8	20240925	200300	71111930	15820	15820	15820	15820	0
9	20240925	200200	71111930	15820	15820	15820	15820	0
10	20240925	200100	71111930	15820	15820	15820	15820	0
11	20240925	200000	71111930	15820	15820	15820	15820	0
12	20240925	195900	71111930	15820	15820	15820	15820	0
13	20240925	195800	71111930	15820	15820	15820	15820	0
14	20240925	195700	71111930	15820	15820	15820	15820	0
15	20240925	195600	71111930	15820	15820	15820	15820	0
16	20240925	195500	71111930	15820	15820	15820	15820	0
17	20240925	195400	71111930	15820	15820	15820	15820	0
18	20240925	195300	71111930	15820	15820	15820	15820	0
19	20240925	195200	71111930	15820	15820	15820	15820	0
20	20240925	195100	71111930	15820	15820	15820	15820	0
21	20240925	195000	71111930	15820	15820	15820	15820	0
22	20240925	194900	71111930	15820	15820	15820	15820	0
23	20240925	194800	71111930	15820	15820	15820	15820	0
24	20240925	194700	71111930	15820	15820	15820	15820	0
25	20240925	194600	71111930	15820	15820	15820	15820	0
26	20240925	194500	71111930	15820	15820	15820	15820	0
27	20240925	194400	71111930	15820	15820	15820	15820	0
28	20240925	194300	71111930	15820	15820	15820	15820	0
29	20240925	194200	71111930	15820	15820	15820	15820	0
30	20240925	194100	71111930	15820	15820	15820	15820	0
31	20240925	194000	71111930	15820	15820	15820	15820	0
32	20240925	193900	71111930	15820	15820	15820	15820	98
33	20240925	193800	71111930	15820	15820	15820	15820	0
34	20240925	193700	71111930	15820	15820	15820	15820	0
35	20240925	193600	71111930	15820	15820	15820	15820	0
36	20240925	193500	71111930	15820	15820	15820	15820	0
37	20240925	193400	71111930	15820	15820	15820	15820	0
38	20240925	193300	71111930	15820	15820	15820	15820	0
39	20240925	193200	71111930	15820	15820	15820	15820	0
40	20240925	193100	71111930	15820	15820	15820	15820	0
41	20240925	193000	71111930	15820	15820	15820	15820	0
42	20240925	192900	71111930	15820	15820	15820	15820	0
43	20240925	192800	71111930	15820	15820	15820	15820	0
44	20240925	192700	71111930	15820	15820	15820	15820	0
45	20240925	192600	71111930	15820	15820	15820	15820	0
46	20240925	192500	71111930	15820	15820	15820	15820	0
47	20240925	192400	71111930	15820	15820	15820	15820	0
48	20240925	192300	71111930	15820	15820	15820	15820	0
49	20240925	192200	71111930	15820	15820	15820	15820	0
50	20240925	192100	71111930	15820	15820	15820	15820	0
51	20240925	192000	71111930	15820	15820	15820	15820	0
52	20240925	191900	71111930	15820	15820	15820	15820	0
53	20240925	191800	71111930	15820	15820	15820	15820	0
54	20240925	191700	71111930	15820	15820	15820	15820	0
55	20240925	191600	71111930	15820	15820	15820	15820	0
56	20240925	191500	71111930	15820	15820	15820	15820	0
57	20240925	191400	71111930	15820	15820	15820	15820	0
58	20240925	191300	71111930	15820	15820	15820	15820	0
59	20240925	191200	71111930	15820	15820	15820	15820	0
60	20240925	191100	71111930	15820	15820	15820	15820	0
61	20240925	191000	71111930	15820	15820	15820	15820	0
62	20240925	190900	71111930	15820	15820	15820	15820	98
63	20240925	190800	71111930	15820	15820	15820	15820	0
64	20240925	190700	71111930	15820	15820	15820	15820	0
65	20240925	190600	71111930	15820	15820	15820	15820	0
66	20240925	190500	71111930	15820	15820	15820	15820	0
67	20240925	190400	71111930	15820	15820	15820	15820	0
68	20240925	190300	71111930	15820	15820	15820	15820	0
69	20240925	190200	71111930	15820	15820	15820	15820	0
70	20240925	190100	71111930	15820	15820	15820	15820	0
71	20240925	190000	71111930	15820	15820	15820	15820	0
72	20240925	185900	71111930	15820	15820	15820	15820	0
73	20240925	185800	71111930	15820	15820	15820	15820	0
74	20240925	185700	71111930	15820	15820	15820	15820	0
75	20240925	185600	71111930	15820	15820	15820	15820	0
76	20240925	185500	71111930	15820	15820	15820	15820	0
77	20240925	185400	71111930	15820	15820	15820	15820	0
78	20240925	185300	71111930	15820	15820	15820	15820	0
79	20240925	185200	71111930	15820	15820	15820	15820	0
80	20240925	185100	71111930	15820	15820	15820	15820	0
81	20240925	185000	71111930	15820	15820	15820	15820	0
82	20240925	184900	71111930	15820	15820	15820	15820	0
83	20240925	184800	71111930	15820	15820	15820	15820	0
84	20240925	184700	71111930	15820	15820	15820	15820	0
85	20240925	184600	71111930	15820	15820	15820	15820	0
86	20240925	184500	71111930	15820	15820	15820	15820	0
87	20240925	184400	71111930	15820	15820	15820	15820	0
88	20240925	184300	71111930	15820	15820	15820	15820	0
89	20240925	184200	71111930	15820	15820	15820	15820	0
90	20240925	184100	71111930	15820	15820	15820	15820	0
91	20240925	184000	71111930	15820	15820	15820	15820	0
92	20240925	183900	71111930	15820	15820	15820	15820	98
93	20240925	183800	71111930	15820	15820	15820	15820	0
94	20240925	183700	71111930	15820	15820	15820	15820	0
95	20240925	183600	71111930	15820	15820	15820	15820	0
96	20240925	183500	71111930	15820	15820	15820	15820	0
97	20240925	183400	71111930	15820	15820	15820	15820	0
98	20240925	183300	71111930	15820	15820	15820	15820	0
99	20240925	183200	71111930	15820	15820	15820	15820	0
100	20240925	183100	71111930	15820	15820	15820	15820	0
101	20240925	183000	71111930	15820	15820	15820	15820	0
102	20240925	182900	71111930	15820	15820	15820	15820	0
103	20240925	182800	71111930	15820	15820	15820	15820	0
104	20240925	182700	71111930	15820	15820	15820	15820	0
105	20240925	182600	71111930	15820	15820	15820	15820	0
106	20240925	182500	71111930	15820	15820	15820	15820	0
107	20240925	182400	71111930	15820	15820	15820	15820	0
108	20240925	182300	71111930	15820	15820	15820	15820	0
109	20240925	182200	71111930	15820	15820	15820	15820	0
110	20240925	182100	71111930	15820	15820	15820	15820	0
111	20240925	182000	71111930	15820	15820	15820	15820	0
112	20240925	181900	71111930	15820	15820	15820	15820	0
113	20240925	181800	71111930	15820	15820	15820	15820	0
114	20240925	181700	71111930	15820	15820	15820	15820	0
115	20240925	181600	71111930	15820	15820	15820	15820	0
116	20240925	181500	71111930	15820	15820	15820	15820	0
117	20240925	181400	71111930	15820	15820	15820	15820	0
118	20240925	181300	71111930	15820	15820	15820	15820	0
119	20240925	181200	71111930	15820	15820	15820	15820	0
120	20240925	181100	71111930	15820	15820	15820	15820	0
121	20240925	181000	71111930	15820	15820	15820	15820	0
122	20240925	180900	71111930	15820	15820	15820	15820	98
123	20240925	180800	71111930	15820	15820	15820	15820	0
124	20240925	180700	71111930	15820	15820	15820	15820	0
125	20240925	180600	71111930	15820	15820	15820	15820	0
126	20240925	180500	71111930	15820	15820	15820	15820	0
127	20240925	180400	71111930	15820	15820	15820	15820	0
128	20240925	180300	71111930	15820	15820	15820	15820	0
129	20240925	180200	71111930	15820	15820	15820	15820	0
130	20240925	180100	71111930	15820	15820	15820	15820	0
131	20240925	180000	71111930	15820	15820	15820	15820	0
132	20240925	175900	71111930	15820	15820	15820	15820	0
133	20240925	175800	71111930	15820	15820	15820	15820	0
134	20240925	175700	71111930	15820	15820	15820	15820	0
135	20240925	175600	71111930	15820	15820	15820	15820	0
136	20240925	175500	71111930	15820	15820	15820	15820	0
137	20240925	175400	71111930	15820	15820	15820	15820	0
138	20240925	175300	71111930	15820	15820	15820	15820	0
139	20240925	175200	71111930	15820	15820	15820	15820	0
140	20240925	175100	71111930	15820	15820	15820	15820	0
141	20240925	175000	71111930	15820	15820	15820	15820	0
142	20240925	174900	71111930	15820	15820	15820	15820	0
143	20240925	174800	71111930	15820	15820	15820	15820	0
144	20240925	174700	71111930	15820	15820	15820	15820	0
145	20240925	174600	71111930	15820	15820	15820	15820	0
146	20240925	174500	71111930	15820	15820	15820	15820	0
147	20240925	174400	71111930	15820	15820	15820	15820	0
148	20240925	174300	71111930	15820	15820	15820	15820	0
149	20240925	174200	71111930	15820	15820	15820	15820	0
150	20240925	174100	71111930	15820	15820	15820	15820	0
151	20240925	174000	71111930	15820	15820	15820	15820	0
152	20240925	173900	71111930	15820	15820	15820	15820	98
153	20240925	173800	71111930	15820	15820	15820	15820	0
154	20240925	173700	71111930	15820	15820	15820	15820	0
155	20240925	173600	71111930	15820	15820	15820	15820	0
156	20240925	173500	71111930	15820	15820	15820	15820	0
157	20240925	173400	71111930	15820	15820	15820	15820	0
158	20240925	173300	71111930	15820	15820	15820	15820	0
159	20240925	173200	71111930	15820	15820	15820	15820	0
160	20240925	173100	71111930	15820	15820	15820	15820	0
161	20240925	173000	71111930	15820	15820	15820	15820	0
162	20240925	172900	71111930	15820	15820	15820	15820	0
163	20240925	172800	71111930	15820	15820	15820	15820	0
164	20240925	172700	71111930	15820	15820	15820	15820	0
165	20240925	172600	71111930	15820	15820	15820	15820	0
166	20240925	172500	71111930	15820	15820	15820	15820	0
167	20240925	172400	71111930	15820	15820	15820	15820	0
168	20240925	172300	71111930	15820	15820	15820	15820	0
169	20240925	172200	71111930	15820	15820	15820	15820	0
170	20240925	172100	71111930	15820	15820	15820	15820	0
171	20240925	172000	71111930	15820	15820	15820	15820	0
172	20240925	171900	71111930	15820	15820	15820	15820	0
173	20240925	171800	71111930	15820	15820	15820	15820	0
174	20240925	171700	71111930	15820	15820	15820	15820	0
175	20240925	171600	71111930	15820	15820	15820	15820	0
176	20240925	171500	71111930	15820	15820	15820	15820	0
177	20240925	171400	71111930	15820	15820	15820	15820	0
178	20240925	171300	71111930	15820	15820	15820	15820	0
179	20240925	171200	71111930	15820	15820	15820	15820	0
180	20240925	171100	71111930	15820	15820	15820	15820	0
181	20240925	171000	71111930	15820	15820	15820	15820	0
182	20240925	170900	71111930	15820	15820	15820	15820	98
183	20240925	170800	71111930	15820	15820	15820	15820	0
184	20240925	170700	71111930	15820	15820	15820	15820	0
185	20240925	170600	71111930	15820	15820	15820	15820	0
186	20240925	170500	71111930	15820	15820	15820	15820	0
187	20240925	170400	71111930	15820	15820	15820	15820	0
188	20240925	170300	71111930	15820	15820	15820	15820	0
189	20240925	170200	71111930	15820	15820	15820	15820	0
190	20240925	170100	71111930	15820	15820	15820	15820	0
191	20240925	170000	71111930	15820	15820	15820	15820	0
192	20240925	165900	71111930	15820	15820	15820	15820	0
193	20240925	165800	71111930	15820	15820	15820	15820	0
194	20240925	165700	71111930	15820	15820	15820	15820	0
195	20240925	165600	71111930	15820	15820	15820	15820	0
196	20240925	165500	71111930	15820	15820	15820	15820	0
197	20240925	165400	71111930	15820	15820	15820	15820	0
198	20240925	165300	71111930	15820	15820	15820	15820	0
199	20240925	165200	71111930	15820	15820	15820	15820	0
200	20240925	165100	71111930	15820	15820	15820	15820	0
201	20240925	165000	71111930	15820	15820	15820	15820	0
202	20240925	164900	71111930	15820	15820	15820	15820	0
203	20240925	164800	71111930	15820	15820	15820	15820	0
204	20240925	164700	71111930	15820	15820	15820	15820	0
205	20240925	164600	71111930	15820	15820	15820	15820	0
206	20240925	164500	71111930	15820	15820	15820	15820	0
207	20240925	164400	71111930	15820	15820	15820	15820	0
208	20240925	164300	71111930	15820	15820	15820	15820	0
209	20240925	164200	71111930	15820	15820	15820	15820	0
210	20240925	164100	71111930	15820	15820	15820	15820	0
211	20240925	164000	71111930	15820	15820	15820	15820	0
212	20240925	163900	71111930	15820	15820	15820	15820	98
213	20240925	163800	71111930	15820	15820	15820	15820	0
214	20240925	163700	71111930	15820	15820	15820	15820	0
215	20240925	163600	71111930	15820	15820	15820	15820	0
216	20240925	163500	71111930	15820	15820	15820	15820	0
217	20240925	163400	71111930	15820	15820	15820	15820	0
218	20240925	163300	71111930	15820	15820	15820	15820	0
219	20240925	163200	71111930	15820	15820	15820	15820	0
220	20240925	163100	71111930	15820	15820	15820	15820	0
221	20240925	163000	71111930	15820	15820	15820	15820	0
222	20240925	162900	71111930	15820	15820	15820	15820	0
223	20240925	162800	71111930	15820	15820	15820	15820	0
224	20240925	162700	71111930	15820	15820	15820	15820	0
225	20240925	162600	71111930	15820	15820	15820	15820	0
226	20240925	162500	71111930	15820	15820	15820	15820	0
227	20240925	162400	71111930	15820	15820	15820	15820	0
228	20240925	162300	71111930	15820	15820	15820	15820	0
229	20240925	162200	71111930	15820	15820	15820	15820	0
230	20240925	162100	71111930	15820	15820	15820	15820	0
231	20240925	162000	71111930	15820	15820	15820	15820	0
232	20240925	161900	71111930	15820	15820	15820	15820	0
233	20240925	161800	71111930	15820	15820	15820	15820	0
234	20240925	161700	71111930	15820	15820	15820	15820	0
235	20240925	161600	71111930	15820	15820	15820	15820	0
236	20240925	161500	71111930	15820	15820	15820	15820	0
237	20240925	161400	71111930	15820	15820	15820	15820	0
238	20240925	161300	71111930	15820	15820	15820	15820	0
239	20240925	161200	71111930	15820	15820	15820	15820	0
240	20240925	161100	71111930	15820	15820	15820	15820	0
241	20240925	161000	71111930	15820	15820	15820	15820	0
242	20240925	160900	71111930	15820	15820	15820	15820	98
243	20240925	160800	71111930	15820	15820	15820	15820	0
244	20240925	160700	71111930	15820	15820	15820	15820	0
245	20240925	160600	71111930	15820	15820	15820	15820	0
246	20240925	160500	71111930	15820	15820	15820	15820	0
247	20240925	160400	71111930	15820	15820	15820	15820	0
248	20240925	160300	71111930	15820	15820	15820	15820	0
249	20240925	160200	71111930	15820	15820	15820	15820	0
250	20240925	160100	71111930	15820	15820	15820	15820	0
251	20240925	160000	71111930	15820	15820	15820	15820	0
252	20240925	155900	71111930	15820	15820	15820	15820	0
253	20240925	155800	71111930	15820	15820	15820	15820	0
254	20240925	155700	71111930	15820	15820	15820	15820	0
255	20240925	155600	71111930	15820	15820	15820	15820	0
256	20240925	155500	71111930	15820	15820	15820	15820	0
257	20240925	155400	71111930	15820	15820	15820	15820	0
258	20240925	155300	71111930	15820	15820	15820	15820	0
259	20240925	155200	71111930	15820	15820	15820	15820	0
260	20240925	155100	71111930	15820	15820	15820	15820	0
261	20240925	155000	71111930	15820	15820	15820	15820	0
262	20240925	154900	71111930	15820	15820	15820	15820	0
263	20240925	154800	71111930	15820	15820	15820	15820	0
264	20240925	154700	71111930	15820	15820	15820	15820	0
265	20240925	154600	71111930	15820	15820	15820	15820	0
266	20240925	154500	71111930	15820	15820	15820	15820	0
267	20240925	154400	71111930	15820	15820	15820	15820	0
268	20240925	154300	71111930	15820	15820	15820	15820	0
269	20240925	154200	71111930	15820	15820	15820	15820	0
270	20240925	154100	71111930	15820	15820	15820	15820	0
271	20240925	154000	71111930	15820	15820	15820	15820	0
272	20240925	153900	71111930	15820	15820	15820	15820	98
273	20240925	153800	71111930	15820	15820	15820	15820	0
274	20240925	153700	71111930	15820	15820	15820	15820	0
275	20240925	153600	71111930	15820	15820	15820	15820	0
276	20240925	153500	71111930	15820	15820	15820	15820	0
277	20240925	153400	71111930	15820	15820	15820	15820	0
278	20240925	153300	71111930	15820	15820	15820	15820	0
279	20240925	153200	71111930	15820	15820	15820	15820	0
280	20240925	153100	71111930	15820	15820	15820	15820	0
281	20240925	153000	71111930	15820	15820	15820	15820	98
282	20240925	152900	69561570	15830	15830	15830	15830	0
283	20240925	152800	69561570	15830	15830	15830	15830	0
284	20240925	152700	69561570	15830	15830	15830	15830	0
285	20240925	152600	69561570	15830	15830	15830	15830	0
286	20240925	152500	69561570	15830	15830	15830	15830	0
287	20240925	152400	69561570	15830	15830	15830	15830	0
288	20240925	152300	69561570	15830	15830	15830	15830	0
289	20240925	152200	69561570	15830	15830	15830	15830	0
290	20240925	152100	69561570	15830	15830	15830	15830	0
291	20240925	152000	69561570	15830	15830	15830	15830	0
292	20240925	151900	69561570	15830	15830	15830	15830	0
293	20240925	151800	69561570	15830	15830	15830	15830	0
294	20240925	151700	69561570	15830	15820	15830	15820	8
295	20240925	151600	69434980	15720	15720	15720	15720	1
296	20240925	151500	69419260	15720	15730	15730	15720	10
297	20240925	151400	69262050	15720	15720	15720	15720	0
298	20240925	151300	69262050	15720	15740	15740	15720	59
299	20240925	151200	68334510	15740	15740	15740	15740	47
300	20240925	151100	67594730	15740	15740	15740	15740	0
301	20240925	151000	67594730	15740	15760	15760	15740	92
302	20240925	150900	66145860	15780	15780	15780	15780	0
303	20240925	150800	66145860	15780	15780	15780	15780	3
304	20240925	150700	66098520	15780	15780	15780	15780	0
305	20240925	150600	66098520	15780	15780	15780	15780	0
306	20240925	150500	66098520	15780	15780	15780	15780	0
307	20240925	150400	66098520	15780	15780	15780	15780	0
308	20240925	150300	66098520	15780	15780	15780	15780	33
309	20240925	150200	65577780	15780	15780	15780	15780	0
310	20240925	150100	65577780	15780	15780	15780	15780	0
311	20240925	150000	65577780	15780	15780	15780	15780	0
312	20240925	145900	65577780	15780	15780	15780	15780	0
313	20240925	145800	65577780	15780	15780	15780	15780	0
314	20240925	145700	65577780	15780	15780	15780	15780	0
315	20240925	145600	65577780	15780	15780	15780	15780	0
316	20240925	145500	65577780	15780	15780	15780	15780	0
317	20240925	145400	65577780	15780	15780	15780	15780	0
318	20240925	145300	65577780	15780	15780	15780	15780	5
319	20240925	145200	65498880	15780	15780	15780	15780	0
320	20240925	145100	65498880	15780	15780	15780	15780	41
321	20240925	145000	64851900	15820	15820	15820	15820	5
322	20240925	144900	64772800	15820	15820	15820	15820	0
323	20240925	144800	64772800	15820	15820	15820	15820	0
324	20240925	144700	64772800	15820	15820	15820	15820	0
325	20240925	144600	64772800	15820	15820	15820	15820	0
326	20240925	144500	64772800	15820	15820	15820	15820	0
327	20240925	144400	64772800	15820	15820	15820	15820	0
328	20240925	144300	64772800	15820	15820	15820	15820	0
329	20240925	144200	64772800	15820	15820	15820	15820	0
330	20240925	144100	64772800	15820	15820	15820	15820	0
331	20240925	144000	64772800	15820	15820	15820	15820	0
332	20240925	143900	64772800	15820	15820	15820	15820	0
333	20240925	143800	64772800	15820	15820	15820	15820	0
334	20240925	143700	64772800	15820	15820	15820	15820	1
335	20240925	143600	64756980	15800	15800	15800	15800	0
336	20240925	143500	64756980	15800	15820	15820	15800	586
337	20240925	143400	55492200	15830	15830	15830	15830	0
338	20240925	143300	55492200	15830	15830	15830	15830	0
339	20240925	143200	55492200	15830	15830	15830	15830	0
340	20240925	143100	55492200	15830	15830	15830	15830	0
341	20240925	143000	55492200	15830	15830	15830	15830	8
342	20240925	142900	55365560	15830	15830	15830	15830	0
343	20240925	142800	55365560	15830	15830	15830	15830	0
344	20240925	142700	55365560	15830	15830	15830	15830	0
345	20240925	142600	55365560	15830	15830	15830	15830	10
346	20240925	142500	55207260	15820	15820	15820	15820	0
347	20240925	142400	55207260	15820	15820	15820	15820	0
348	20240925	142300	55207260	15820	15820	15820	15820	0
349	20240925	142200	55207260	15820	15820	15820	15820	0
350	20240925	142100	55207260	15820	15820	15820	15820	0
351	20240925	142000	55207260	15820	15820	15820	15820	0
352	20240925	141900	55207260	15820	15820	15820	15820	0
353	20240925	141800	55207260	15820	15820	15820	15820	20
354	20240925	141700	54890860	15820	15820	15820	15820	2
355	20240925	141600	54859220	15820	15820	15820	15820	0
356	20240925	141500	54859220	15820	15820	15820	15820	0
357	20240925	141400	54859220	15820	15820	15820	15820	0
358	20240925	141300	54859220	15820	15820	15820	15820	0
359	20240925	141200	54859220	15820	15820	15820	15820	0
360	20240925	141100	54859220	15820	15820	15820	15820	0
361	20240925	141000	54859220	15820	15820	15820	15820	0
362	20240925	140900	54859220	15820	15820	15820	15820	0
363	20240925	140800	54859220	15820	15820	15820	15820	0
364	20240925	140700	54859220	15820	15820	15820	15820	0
365	20240925	140600	54859220	15820	15820	15820	15820	20
366	20240925	140500	54542820	15880	15880	15880	15880	0
367	20240925	140400	54542820	15880	15880	15880	15880	0
368	20240925	140300	54542820	15880	15880	15880	15880	0
369	20240925	140200	54542820	15880	15880	15880	15880	0
370	20240925	140100	54542820	15880	15880	15880	15880	1
371	20240925	140000	54526940	15870	15880	15880	15870	11
372	20240925	135900	54352270	15820	15820	15820	15820	0
373	20240925	135800	54352270	15820	15820	15820	15820	0
374	20240925	135700	54352270	15820	15820	15820	15820	0
375	20240925	135600	54352270	15820	15820	15820	15820	0
376	20240925	135500	54352270	15820	15820	15820	15820	0
377	20240925	135400	54352270	15820	15820	15820	15820	0
378	20240925	135300	54352270	15820	15820	15820	15820	0
379	20240925	135200	54352270	15820	15820	15820	15820	0
380	20240925	135100	54352270	15820	15820	15820	15820	0
381	20240925	135000	54352270	15820	15820	15820	15820	0
382	20240925	134900	54352270	15820	15820	15820	15820	0
383	20240925	134800	54352270	15820	15820	15820	15820	50
384	20240925	134700	53561270	15810	15810	15810	15810	0
385	20240925	134600	53561270	15810	15810	15810	15810	0
386	20240925	134500	53561270	15810	15810	15810	15810	0
387	20240925	134400	53561270	15810	15810	15810	15810	0
388	20240925	134300	53561270	15810	15810	15810	15810	0
389	20240925	134200	53561270	15810	15810	15810	15810	0
390	20240925	134100	53561270	15810	15810	15810	15810	0
391	20240925	134000	53561270	15810	15810	15810	15810	0
392	20240925	133900	53561270	15810	15810	15810	15810	0
393	20240925	133800	53561270	15810	15810	15810	15810	0
394	20240925	133700	53561270	15810	15810	15810	15810	0
395	20240925	133600	53561270	15810	15810	15810	15810	0
396	20240925	133500	53561270	15810	15810	15810	15810	0
397	20240925	133400	53561270	15810	15810	15810	15810	5
398	20240925	133300	53482220	15810	15810	15810	15810	0
399	20240925	133200	53482220	15810	15810	15810	15810	0
400	20240925	133100	53482220	15810	15810	15810	15810	0
401	20240925	133000	53482220	15810	15820	15820	15810	174
402	20240925	132900	50731140	15820	15820	15820	15820	50
403	20240925	132800	49940140	15820	15820	15820	15820	0
404	20240925	132700	49940140	15820	15820	15820	15820	0
405	20240925	132600	49940140	15820	15820	15820	15820	0
406	20240925	132500	49940140	15820	15820	15820	15820	1
407	20240925	132400	49924320	15810	15810	15810	15810	0
408	20240925	132300	49924320	15810	15820	15830	15810	562
409	20240925	132200	41036410	15830	15830	15830	15830	0
410	20240925	132100	41036410	15830	15830	15830	15830	0
411	20240925	132000	41036410	15830	15820	15830	15820	9
412	20240925	131900	40893980	15830	15830	15830	15830	168
413	20240925	131800	38234540	15810	15810	15810	15810	0
414	20240925	131700	38234540	15810	15810	15810	15810	0
415	20240925	131600	38234540	15810	15810	15810	15810	0
416	20240925	131500	38234540	15810	15810	15810	15810	0
417	20240925	131400	38234540	15810	15810	15810	15810	0
418	20240925	131300	38234540	15810	15810	15810	15810	0
419	20240925	131200	38234540	15810	15810	15810	15810	0
420	20240925	131100	38234540	15810	15810	15810	15810	0
421	20240925	131000	38234540	15810	15820	15820	15810	11
422	20240925	130900	38060620	15810	15810	15810	15810	0
423	20240925	130800	38060620	15810	15810	15810	15810	0
424	20240925	130700	38060620	15810	15810	15810	15810	0
425	20240925	130600	38060620	15810	15810	15810	15810	20
426	20240925	130500	37744420	15810	15810	15810	15810	0
427	20240925	130400	37744420	15810	15850	15850	15810	385
428	20240925	130300	31652220	15850	15850	15850	15850	0
429	20240925	130200	31652220	15850	15850	15850	15850	0
430	20240925	130100	31652220	15850	15850	15850	15850	0
431	20240925	130000	31652220	15850	15850	15850	15850	0
432	20240925	125900	31652220	15850	15850	15850	15850	0
433	20240925	125800	31652220	15850	15850	15850	15850	0
434	20240925	125700	31652220	15850	15850	15850	15850	0
435	20240925	125600	31652220	15850	15870	15870	15850	100
436	20240925	125500	30066980	15870	15870	15870	15870	0
437	20240925	125400	30066980	15870	15870	15870	15870	0
438	20240925	125300	30066980	15870	15870	15870	15870	0
439	20240925	125200	30066980	15870	15900	15900	15870	39
440	20240925	125100	29447660	15950	15950	15950	15950	0
441	20240925	125000	29447660	15950	15950	15950	15950	0
442	20240925	124900	29447660	15950	15950	15950	15950	0
443	20240925	124800	29447660	15950	15950	15950	15950	0
444	20240925	124700	29447660	15950	15950	15950	15950	0
445	20240925	124600	29447660	15950	15950	15950	15950	0
446	20240925	124500	29447660	15950	15950	15950	15950	0
447	20240925	124400	29447660	15950	15950	15950	15950	0
448	20240925	124300	29447660	15950	15950	15950	15950	0
449	20240925	124200	29447660	15950	15950	15950	15950	0
450	20240925	124100	29447660	15950	15950	15950	15950	0
451	20240925	124000	29447660	15950	15950	15950	15950	0
452	20240925	123900	29447660	15950	15950	15950	15950	0
453	20240925	123800	29447660	15950	15950	15950	15950	0
454	20240925	123700	29447660	15950	15950	15950	15950	0
455	20240925	123600	29447660	15950	15950	15950	15950	0
456	20240925	123500	29447660	15950	15950	15950	15950	0
457	20240925	123400	29447660	15950	15950	15950	15950	0
458	20240925	123300	29447660	15950	15950	15950	15950	0
459	20240925	123200	29447660	15950	15950	15950	15950	9
460	20240925	123100	29304110	15900	15900	15900	15900	0
461	20240925	123000	29304110	15900	15900	15900	15900	0
462	20240925	122900	29304110	15900	15900	15900	15900	0
463	20240925	122800	29304110	15900	15900	15900	15900	0
464	20240925	122700	29304110	15900	15900	15900	15900	0
465	20240925	122600	29304110	15900	15900	15900	15900	0
466	20240925	122500	29304110	15900	15900	15900	15900	0
467	20240925	122400	29304110	15900	15900	15900	15900	0
468	20240925	122300	29304110	15900	15900	15900	15900	0
469	20240925	122200	29304110	15900	15900	15900	15900	0
470	20240925	122100	29304110	15900	15900	15900	15900	0
471	20240925	122000	29304110	15900	15900	15900	15900	0
472	20240925	121900	29304110	15900	15900	15900	15900	0
473	20240925	121800	29304110	15900	15900	15900	15900	0
474	20240925	121700	29304110	15900	15900	15900	15900	0
475	20240925	121600	29304110	15900	15900	15900	15900	0
476	20240925	121500	29304110	15900	15900	15900	15900	53
477	20240925	121400	28461410	15900	15900	15900	15900	0
478	20240925	121300	28461410	15900	15900	15900	15900	0
479	20240925	121200	28461410	15900	15900	15900	15900	0
480	20240925	121100	28461410	15900	15890	15900	15890	130
481	20240925	121000	26395600	15900	15900	15900	15900	0
482	20240925	120900	26395600	15900	15900	15900	15900	0
483	20240925	120800	26395600	15900	15900	15900	15900	0
484	20240925	120700	26395600	15900	15900	15900	15900	0
485	20240925	120600	26395600	15900	15900	15900	15900	0
486	20240925	120500	26395600	15900	15900	15900	15900	0
487	20240925	120400	26395600	15900	15900	15900	15900	0
488	20240925	120300	26395600	15900	15900	15900	15900	0
489	20240925	120200	26395600	15900	15900	15900	15900	0
490	20240925	120100	26395600	15900	15900	15900	15900	92
491	20240925	120000	24932800	15900	15900	15900	15900	0
492	20240925	115900	24932800	15900	15900	15900	15900	38
493	20240925	115800	24328600	15910	15910	15910	15910	0
494	20240925	115700	24328600	15910	15910	15910	15910	0
495	20240925	115600	24328600	15910	15910	15910	15910	0
496	20240925	115500	24328600	15910	15910	15910	15910	0
497	20240925	115400	24328600	15910	15910	15910	15910	0
498	20240925	115300	24328600	15910	15910	15910	15910	0
499	20240925	115200	24328600	15910	15910	15910	15910	0
500	20240925	115100	24328600	15910	15910	15910	15910	0
501	20240925	115000	24328600	15910	15910	15910	15910	0
502	20240925	114900	24328600	15910	15910	15910	15910	0
503	20240925	114800	24328600	15910	15910	15910	15910	0
504	20240925	114700	24328600	15910	15910	15910	15910	0
505	20240925	114600	24328600	15910	15910	15910	15910	0
506	20240925	114500	24328600	15910	15910	15910	15910	0
507	20240925	114400	24328600	15910	15910	15910	15910	0
508	20240925	114300	24328600	15910	15910	15910	15910	0
509	20240925	114200	24328600	15910	15910	15910	15910	0
510	20240925	114100	24328600	15910	15910	15910	15910	0
511	20240925	114000	24328600	15910	15910	15910	15910	0
512	20240925	113900	24328600	15910	15910	15910	15910	0
513	20240925	113800	24328600	15910	15910	15910	15910	0
514	20240925	113700	24328600	15910	15910	15910	15910	0
515	20240925	113600	24328600	15910	15910	15910	15910	0
516	20240925	113500	24328600	15910	15910	15910	15910	0
517	20240925	113400	24328600	15910	15910	15910	15910	92
518	20240925	113300	22864880	15910	15910	15910	15910	48
519	20240925	113200	22101200	15910	15910	15910	15910	0
520	20240925	113100	22101200	15910	15910	15910	15910	0
521	20240925	113000	22101200	15910	15910	15910	15910	50
522	20240925	112900	21305700	15910	15910	15910	15910	0
523	20240925	112800	21305700	15910	15910	15910	15910	0
524	20240925	112700	21305700	15910	15910	15910	15910	0
525	20240925	112600	21305700	15910	15910	15910	15910	0
526	20240925	112500	21305700	15910	15910	15910	15910	0
527	20240925	112400	21305700	15910	15910	15910	15910	0
528	20240925	112300	21305700	15910	15910	15910	15910	0
529	20240925	112200	21305700	15910	15910	15910	15910	10
530	20240925	112100	21146600	15910	15910	15910	15910	0
531	20240925	112000	21146600	15910	15910	15910	15910	0
532	20240925	111900	21146600	15910	15910	15910	15910	0
533	20240925	111800	21146600	15910	15910	15910	15910	0
534	20240925	111700	21146600	15910	15910	15910	15910	0
535	20240925	111600	21146600	15910	15910	15910	15910	0
536	20240925	111500	21146600	15910	15910	15910	15910	0
537	20240925	111400	21146600	15910	15910	15910	15910	0
538	20240925	111300	21146600	15910	15910	15910	15910	0
539	20240925	111200	21146600	15910	15910	15910	15910	0
540	20240925	111100	21146600	15910	15920	15920	15910	9
541	20240925	111000	21003400	15910	15910	15910	15910	0
542	20240925	110900	21003400	15910	15920	15920	15910	50
543	20240925	110800	20207640	15920	15920	15920	15920	0
544	20240925	110700	20207640	15920	15920	15920	15920	0
545	20240925	110600	20207640	15920	15920	15920	15920	0
546	20240925	110500	20207640	15920	15920	15920	15920	0
547	20240925	110400	20207640	15920	15920	15920	15920	0
548	20240925	110300	20207640	15920	15920	15920	15920	0
549	20240925	110200	20207640	15920	15920	15920	15920	74
550	20240925	110100	19029560	16030	16030	16030	16030	0
551	20240925	110000	19029560	16030	16030	16030	16030	0
552	20240925	105900	19029560	16030	16030	16030	16030	0
553	20240925	105800	19029560	16030	16030	16030	16030	0
554	20240925	105700	19029560	16030	16030	16030	16030	0
555	20240925	105600	19029560	16030	16030	16030	16030	0
556	20240925	105500	19029560	16030	16030	16030	16030	0
557	20240925	105400	19029560	16030	15970	16030	15930	276
558	20240925	105300	14627990	16050	16050	16050	16050	0
559	20240925	105200	14627990	16050	16050	16050	16050	0
560	20240925	105100	14627990	16050	16050	16050	16050	0
561	20240925	105000	14627990	16050	16050	16050	16050	0
562	20240925	104900	14627990	16050	16050	16050	16050	0
563	20240925	104800	14627990	16050	16050	16050	16050	0
564	20240925	104700	14627990	16050	16050	16050	16050	0
565	20240925	104600	14627990	16050	16050	16050	16050	0
566	20240925	104500	14627990	16050	16050	16050	16050	0
567	20240925	104400	14627990	16050	16050	16050	16050	0
568	20240925	104300	14627990	16050	16050	16050	16050	0
569	20240925	104200	14627990	16050	16050	16050	16050	0
570	20240925	104100	14627990	16050	16050	16050	16050	0
571	20240925	104000	14627990	16050	16050	16050	16050	0
572	20240925	103900	14627990	16050	16050	16050	16050	0
573	20240925	103800	14627990	16050	16050	16050	16050	0
574	20240925	103700	14627990	16050	16050	16050	16050	0
575	20240925	103600	14627990	16050	16050	16050	16050	0
576	20240925	103500	14627990	16050	16050	16050	16050	0
577	20240925	103400	14627990	16050	16050	16050	16050	0
578	20240925	103300	14627990	16050	16050	16050	16050	0
579	20240925	103200	14627990	16050	16050	16050	16050	0
580	20240925	103100	14627990	16050	16050	16050	16050	0
581	20240925	103000	14627990	16050	16050	16050	16050	0
582	20240925	102900	14627990	16050	16050	16050	16050	0
583	20240925	102800	14627990	16050	16050	16050	16050	0
584	20240925	102700	14627990	16050	16050	16050	16050	0
585	20240925	102600	14627990	16050	16050	16050	16050	0
586	20240925	102500	14627990	16050	16050	16050	16050	0
587	20240925	102400	14627990	16050	16050	16050	16050	0
588	20240925	102300	14627990	16050	16050	16050	16050	0
589	20240925	102200	14627990	16050	16050	16050	16050	0
590	20240925	102100	14627990	16050	16050	16050	16050	0
591	20240925	102000	14627990	16050	16050	16050	16050	0
592	20240925	101900	14627990	16050	16050	16050	16050	0
593	20240925	101800	14627990	16050	16050	16050	16050	0
594	20240925	101700	14627990	16050	16050	16050	16050	0
595	20240925	101600	14627990	16050	16050	16050	16050	0
596	20240925	101500	14627990	16050	16050	16050	16050	0
597	20240925	101400	14627990	16050	16050	16050	16050	1
598	20240925	101300	14611940	16050	16050	16050	16050	0
599	20240925	101200	14611940	16050	16050	16050	16050	31
600	20240925	101100	14114390	15960	15960	15960	15960	0
601	20240925	101000	14114390	15960	15960	15960	15960	0
602	20240925	100900	14114390	15960	15960	15960	15960	100
603	20240925	100800	12518390	16050	16050	16050	16050	0
604	20240925	100700	12518390	16050	16050	16050	16050	0
605	20240925	100600	12518390	16050	16050	16050	16050	0
606	20240925	100500	12518390	16050	16050	16050	16050	0
607	20240925	100400	12518390	16050	16050	16050	16050	0
608	20240925	100300	12518390	16050	16050	16050	16050	0
609	20240925	100200	12518390	16050	16050	16050	16050	0
610	20240925	100100	12518390	16050	16050	16050	16050	0
611	20240925	100000	12518390	16050	16050	16050	16050	0
612	20240925	095900	12518390	16050	16050	16050	16050	200
613	20240925	095800	9308390	16050	16050	16050	16050	20
614	20240925	095700	8987390	16050	16050	16050	16050	0
615	20240925	095600	8987390	16050	16050	16050	16050	0
616	20240925	095500	8987390	16050	16050	16050	16050	0
617	20240925	095400	8987390	16050	16050	16050	16050	0
618	20240925	095300	8987390	16050	16050	16050	16050	0
619	20240925	095200	8987390	16050	16050	16050	16050	0
620	20240925	095100	8987390	16050	16050	16050	16050	0
621	20240925	095000	8987390	16050	16050	16050	16050	0
622	20240925	094900	8987390	16050	16040	16050	16040	200
623	20240925	094800	5777490	16050	16050	16050	16050	0
624	20240925	094700	5777490	16050	16050	16050	16050	0
625	20240925	094600	5777490	16050	16050	16050	16050	1
626	20240925	094500	5761440	16060	16060	16060	16060	0
627	20240925	094400	5761440	16060	16060	16060	16060	0
628	20240925	094300	5761440	16060	16060	16060	16060	1
629	20240925	094200	5745380	16060	16060	16060	16060	0
630	20240925	094100	5745380	16060	16000	16060	15940	25
631	20240925	094000	5344600	15920	15920	15920	15920	0
632	20240925	093900	5344600	15920	15920	15920	15920	0
633	20240925	093800	5344600	15920	15920	15920	15920	0
634	20240925	093700	5344600	15920	15920	15920	15920	0
635	20240925	093600	5344600	15920	15920	15920	15920	0
636	20240925	093500	5344600	15920	15920	15920	15920	0
637	20240925	093400	5344600	15920	15920	15920	15920	0
638	20240925	093300	5344600	15920	15920	15920	15920	0
639	20240925	093200	5344600	15920	15920	15920	15920	0
640	20240925	093100	5344600	15920	15920	15920	15920	0
641	20240925	093000	5344600	15920	15920	15920	15920	0
642	20240925	092900	5344600	15920	15920	15920	15920	0
643	20240925	092800	5344600	15920	16060	16070	15920	4
644	20240925	092700	5280480	15910	15910	15910	15910	0
645	20240925	092600	5280480	15910	15910	15910	15910	49
646	20240925	092500	4500890	15910	15910	15910	15910	0
647	20240925	092400	4500890	15910	15910	15910	15910	30
648	20240925	092300	4023590	15910	15910	15910	15910	0
649	20240925	092200	4023590	15910	15910	15910	15910	0
650	20240925	092100	4023590	15910	15910	15910	15910	0
651	20240925	092000	4023590	15910	15910	15910	15910	0
652	20240925	091900	4023590	15910	15910	15910	15910	10
653	20240925	091800	3864490	15910	15910	15910	15910	0
654	20240925	091700	3864490	15910	15910	15910	15910	20
655	20240925	091600	3546290	15910	15910	15910	15910	0
656	20240925	091500	3546290	15910	15910	15910	15910	0
657	20240925	091400	3546290	15910	15910	15910	15910	0
658	20240925	091300	3546290	15910	15910	15910	15910	0
659	20240925	091200	3546290	15910	15900	15910	15900	155
660	20240925	091100	1081260	15910	15910	15910	15910	0
661	20240925	091000	1081260	15910	15910	15910	15910	41
662	20240925	090900	428950	15910	15910	15910	15910	12
663	20240925	090800	238030	15900	15900	15900	15900	0
664	20240925	090700	238030	15900	15900	15900	15900	4
665	20240925	090600	174430	15900	15900	15900	15900	4
666	20240925	090500	110830	15840	15840	15840	15840	0
667	20240925	090400	110830	15840	15830	15840	15830	5
668	20240925	090300	31640	15820	15820	15820	15820	0
669	20240925	090200	31640	15820	15820	15820	15820	0
670	20240925	090100	31640	15820	15820	15820	15820	0
671	20240925	090000	31640	15820	15820	15820	15820	2