KissMeData/099750/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200900	88866110	15800	15800	15800	15800	85
3	20240926	200800	88866110	15800	15800	15800	15800	0
4	20240926	200700	88866110	15800	15800	15800	15800	0
5	20240926	200600	88866110	15800	15800	15800	15800	0
6	20240926	200500	88866110	15800	15800	15800	15800	0
7	20240926	200400	88866110	15800	15800	15800	15800	0
8	20240926	200300	88866110	15800	15800	15800	15800	0
9	20240926	200200	88866110	15800	15800	15800	15800	0
10	20240926	200100	88866110	15800	15800	15800	15800	0
11	20240926	200000	88866110	15800	15800	15800	15800	0
12	20240926	195900	88866110	15800	15800	15800	15800	0
13	20240926	195800	88866110	15800	15800	15800	15800	0
14	20240926	195700	88866110	15800	15800	15800	15800	0
15	20240926	195600	88866110	15800	15800	15800	15800	0
16	20240926	195500	88866110	15800	15800	15800	15800	0
17	20240926	195400	88866110	15800	15800	15800	15800	0
18	20240926	195300	88866110	15800	15800	15800	15800	0
19	20240926	195200	88866110	15800	15800	15800	15800	0
20	20240926	195100	88866110	15800	15800	15800	15800	0
21	20240926	195000	88866110	15800	15800	15800	15800	0
22	20240926	194900	88866110	15800	15800	15800	15800	0
23	20240926	194800	88866110	15800	15800	15800	15800	0
24	20240926	194700	88866110	15800	15800	15800	15800	0
25	20240926	194600	88866110	15800	15800	15800	15800	0
26	20240926	194500	88866110	15800	15800	15800	15800	0
27	20240926	194400	88866110	15800	15800	15800	15800	0
28	20240926	194300	88866110	15800	15800	15800	15800	0
29	20240926	194200	88866110	15800	15800	15800	15800	0
30	20240926	194100	88866110	15800	15800	15800	15800	0
31	20240926	194000	88866110	15800	15800	15800	15800	0
32	20240926	193900	88866110	15800	15800	15800	15800	85
33	20240926	193800	88866110	15800	15800	15800	15800	0
34	20240926	193700	88866110	15800	15800	15800	15800	0
35	20240926	193600	88866110	15800	15800	15800	15800	0
36	20240926	193500	88866110	15800	15800	15800	15800	0
37	20240926	193400	88866110	15800	15800	15800	15800	0
38	20240926	193300	88866110	15800	15800	15800	15800	0
39	20240926	193200	88866110	15800	15800	15800	15800	0
40	20240926	193100	88866110	15800	15800	15800	15800	0
41	20240926	193000	88866110	15800	15800	15800	15800	0
42	20240926	192900	88866110	15800	15800	15800	15800	0
43	20240926	192800	88866110	15800	15800	15800	15800	0
44	20240926	192700	88866110	15800	15800	15800	15800	0
45	20240926	192600	88866110	15800	15800	15800	15800	0
46	20240926	192500	88866110	15800	15800	15800	15800	0
47	20240926	192400	88866110	15800	15800	15800	15800	0
48	20240926	192300	88866110	15800	15800	15800	15800	0
49	20240926	192200	88866110	15800	15800	15800	15800	0
50	20240926	192100	88866110	15800	15800	15800	15800	0
51	20240926	192000	88866110	15800	15800	15800	15800	0
52	20240926	191900	88866110	15800	15800	15800	15800	0
53	20240926	191800	88866110	15800	15800	15800	15800	0
54	20240926	191700	88866110	15800	15800	15800	15800	0
55	20240926	191600	88866110	15800	15800	15800	15800	0
56	20240926	191500	88866110	15800	15800	15800	15800	0
57	20240926	191400	88866110	15800	15800	15800	15800	0
58	20240926	191300	88866110	15800	15800	15800	15800	0
59	20240926	191200	88866110	15800	15800	15800	15800	0
60	20240926	191100	88866110	15800	15800	15800	15800	0
61	20240926	191000	88866110	15800	15800	15800	15800	0
62	20240926	190900	88866110	15800	15800	15800	15800	85
63	20240926	190800	88866110	15800	15800	15800	15800	0
64	20240926	190700	88866110	15800	15800	15800	15800	0
65	20240926	190600	88866110	15800	15800	15800	15800	0
66	20240926	190500	88866110	15800	15800	15800	15800	0
67	20240926	190400	88866110	15800	15800	15800	15800	0
68	20240926	190300	88866110	15800	15800	15800	15800	0
69	20240926	190200	88866110	15800	15800	15800	15800	0
70	20240926	190100	88866110	15800	15800	15800	15800	0
71	20240926	190000	88866110	15800	15800	15800	15800	0
72	20240926	185900	88866110	15800	15800	15800	15800	0
73	20240926	185800	88866110	15800	15800	15800	15800	0
74	20240926	185700	88866110	15800	15800	15800	15800	0
75	20240926	185600	88866110	15800	15800	15800	15800	0
76	20240926	185500	88866110	15800	15800	15800	15800	0
77	20240926	185400	88866110	15800	15800	15800	15800	0
78	20240926	185300	88866110	15800	15800	15800	15800	0
79	20240926	185200	88866110	15800	15800	15800	15800	0
80	20240926	185100	88866110	15800	15800	15800	15800	0
81	20240926	185000	88866110	15800	15800	15800	15800	0
82	20240926	184900	88866110	15800	15800	15800	15800	0
83	20240926	184800	88866110	15800	15800	15800	15800	0
84	20240926	184700	88866110	15800	15800	15800	15800	0
85	20240926	184600	88866110	15800	15800	15800	15800	0
86	20240926	184500	88866110	15800	15800	15800	15800	0
87	20240926	184400	88866110	15800	15800	15800	15800	0
88	20240926	184300	88866110	15800	15800	15800	15800	0
89	20240926	184200	88866110	15800	15800	15800	15800	0
90	20240926	184100	88866110	15800	15800	15800	15800	0
91	20240926	184000	88866110	15800	15800	15800	15800	0
92	20240926	183900	88866110	15800	15800	15800	15800	85
93	20240926	183800	88866110	15800	15800	15800	15800	0
94	20240926	183700	88866110	15800	15800	15800	15800	0
95	20240926	183600	88866110	15800	15800	15800	15800	0
96	20240926	183500	88866110	15800	15800	15800	15800	0
97	20240926	183400	88866110	15800	15800	15800	15800	0
98	20240926	183300	88866110	15800	15800	15800	15800	0
99	20240926	183200	88866110	15800	15800	15800	15800	0
100	20240926	183100	88866110	15800	15800	15800	15800	0
101	20240926	183000	88866110	15800	15800	15800	15800	0
102	20240926	182900	88866110	15800	15800	15800	15800	0
103	20240926	182800	88866110	15800	15800	15800	15800	0
104	20240926	182700	88866110	15800	15800	15800	15800	0
105	20240926	182600	88866110	15800	15800	15800	15800	0
106	20240926	182500	88866110	15800	15800	15800	15800	0
107	20240926	182400	88866110	15800	15800	15800	15800	0
108	20240926	182300	88866110	15800	15800	15800	15800	0
109	20240926	182200	88866110	15800	15800	15800	15800	0
110	20240926	182100	88866110	15800	15800	15800	15800	0
111	20240926	182000	88866110	15800	15800	15800	15800	0
112	20240926	181900	88866110	15800	15800	15800	15800	0
113	20240926	181800	88866110	15800	15800	15800	15800	0
114	20240926	181700	88866110	15800	15800	15800	15800	0
115	20240926	181600	88866110	15800	15800	15800	15800	0
116	20240926	181500	88866110	15800	15800	15800	15800	0
117	20240926	181400	88866110	15800	15800	15800	15800	0
118	20240926	181300	88866110	15800	15800	15800	15800	0
119	20240926	181200	88866110	15800	15800	15800	15800	0
120	20240926	181100	88866110	15800	15800	15800	15800	0
121	20240926	181000	88866110	15800	15800	15800	15800	0
122	20240926	180900	88866110	15800	15800	15800	15800	85
123	20240926	180800	88866110	15800	15800	15800	15800	0
124	20240926	180700	88866110	15800	15800	15800	15800	0
125	20240926	180600	88866110	15800	15800	15800	15800	0
126	20240926	180500	88866110	15800	15800	15800	15800	0
127	20240926	180400	88866110	15800	15800	15800	15800	0
128	20240926	180300	88866110	15800	15800	15800	15800	0
129	20240926	180200	88866110	15800	15800	15800	15800	0
130	20240926	180100	88866110	15800	15800	15800	15800	0
131	20240926	180000	88866110	15800	15800	15800	15800	0
132	20240926	175900	88866110	15800	15800	15800	15800	0
133	20240926	175800	88866110	15800	15800	15800	15800	0
134	20240926	175700	88866110	15800	15800	15800	15800	0
135	20240926	175600	88866110	15800	15800	15800	15800	0
136	20240926	175500	88866110	15800	15800	15800	15800	0
137	20240926	175400	88866110	15800	15800	15800	15800	0
138	20240926	175300	88866110	15800	15800	15800	15800	0
139	20240926	175200	88866110	15800	15800	15800	15800	0
140	20240926	175100	88866110	15800	15800	15800	15800	0
141	20240926	175000	88866110	15800	15800	15800	15800	0
142	20240926	174900	88866110	15800	15800	15800	15800	0
143	20240926	174800	88866110	15800	15800	15800	15800	0
144	20240926	174700	88866110	15800	15800	15800	15800	0
145	20240926	174600	88866110	15800	15800	15800	15800	0
146	20240926	174500	88866110	15800	15800	15800	15800	0
147	20240926	174400	88866110	15800	15800	15800	15800	0
148	20240926	174300	88866110	15800	15800	15800	15800	0
149	20240926	174200	88866110	15800	15800	15800	15800	0
150	20240926	174100	88866110	15800	15800	15800	15800	0
151	20240926	174000	88866110	15800	15800	15800	15800	0
152	20240926	173900	88866110	15800	15800	15800	15800	85
153	20240926	173800	88866110	15800	15800	15800	15800	0
154	20240926	173700	88866110	15800	15800	15800	15800	0
155	20240926	173600	88866110	15800	15800	15800	15800	0
156	20240926	173500	88866110	15800	15800	15800	15800	0
157	20240926	173400	88866110	15800	15800	15800	15800	0
158	20240926	173300	88866110	15800	15800	15800	15800	0
159	20240926	173200	88866110	15800	15800	15800	15800	0
160	20240926	173100	88866110	15800	15800	15800	15800	0
161	20240926	173000	88866110	15800	15800	15800	15800	0
162	20240926	172900	88866110	15800	15800	15800	15800	0
163	20240926	172800	88866110	15800	15800	15800	15800	0
164	20240926	172700	88866110	15800	15800	15800	15800	0
165	20240926	172600	88866110	15800	15800	15800	15800	0
166	20240926	172500	88866110	15800	15800	15800	15800	0
167	20240926	172400	88866110	15800	15800	15800	15800	0
168	20240926	172300	88866110	15800	15800	15800	15800	0
169	20240926	172200	88866110	15800	15800	15800	15800	0
170	20240926	172100	88866110	15800	15800	15800	15800	0
171	20240926	172000	88866110	15800	15800	15800	15800	0
172	20240926	171900	88866110	15800	15800	15800	15800	0
173	20240926	171800	88866110	15800	15800	15800	15800	0
174	20240926	171700	88866110	15800	15800	15800	15800	0
175	20240926	171600	88866110	15800	15800	15800	15800	0
176	20240926	171500	88866110	15800	15800	15800	15800	0
177	20240926	171400	88866110	15800	15800	15800	15800	0
178	20240926	171300	88866110	15800	15800	15800	15800	0
179	20240926	171200	88866110	15800	15800	15800	15800	0
180	20240926	171100	88866110	15800	15800	15800	15800	0
181	20240926	171000	88866110	15800	15800	15800	15800	0
182	20240926	170900	88866110	15800	15800	15800	15800	85
183	20240926	170800	88866110	15800	15800	15800	15800	0
184	20240926	170700	88866110	15800	15800	15800	15800	0
185	20240926	170600	88866110	15800	15800	15800	15800	0
186	20240926	170500	88866110	15800	15800	15800	15800	0
187	20240926	170400	88866110	15800	15800	15800	15800	0
188	20240926	170300	88866110	15800	15800	15800	15800	0
189	20240926	170200	88866110	15800	15800	15800	15800	0
190	20240926	170100	88866110	15800	15800	15800	15800	0
191	20240926	170000	88866110	15800	15800	15800	15800	0
192	20240926	165900	88866110	15800	15800	15800	15800	0
193	20240926	165800	88866110	15800	15800	15800	15800	0
194	20240926	165700	88866110	15800	15800	15800	15800	0
195	20240926	165600	88866110	15800	15800	15800	15800	0
196	20240926	165500	88866110	15800	15800	15800	15800	0
197	20240926	165400	88866110	15800	15800	15800	15800	0
198	20240926	165300	88866110	15800	15800	15800	15800	0
199	20240926	165200	88866110	15800	15800	15800	15800	0
200	20240926	165100	88866110	15800	15800	15800	15800	0
201	20240926	165000	88866110	15800	15800	15800	15800	0
202	20240926	164900	88866110	15800	15800	15800	15800	0
203	20240926	164800	88866110	15800	15800	15800	15800	0
204	20240926	164700	88866110	15800	15800	15800	15800	0
205	20240926	164600	88866110	15800	15800	15800	15800	0
206	20240926	164500	88866110	15800	15800	15800	15800	0
207	20240926	164400	88866110	15800	15800	15800	15800	0
208	20240926	164300	88866110	15800	15800	15800	15800	0
209	20240926	164200	88866110	15800	15800	15800	15800	0
210	20240926	164100	88866110	15800	15800	15800	15800	0
211	20240926	164000	88866110	15800	15800	15800	15800	0
212	20240926	163900	88866110	15800	15800	15800	15800	85
213	20240926	163800	88866110	15800	15800	15800	15800	0
214	20240926	163700	88866110	15800	15800	15800	15800	0
215	20240926	163600	88866110	15800	15800	15800	15800	0
216	20240926	163500	88866110	15800	15800	15800	15800	0
217	20240926	163400	88866110	15800	15800	15800	15800	0
218	20240926	163300	88866110	15800	15800	15800	15800	0
219	20240926	163200	88866110	15800	15800	15800	15800	0
220	20240926	163100	88866110	15800	15800	15800	15800	0
221	20240926	163000	88866110	15800	15800	15800	15800	0
222	20240926	162900	88866110	15800	15800	15800	15800	0
223	20240926	162800	88866110	15800	15800	15800	15800	0
224	20240926	162700	88866110	15800	15800	15800	15800	0
225	20240926	162600	88866110	15800	15800	15800	15800	0
226	20240926	162500	88866110	15800	15800	15800	15800	0
227	20240926	162400	88866110	15800	15800	15800	15800	0
228	20240926	162300	88866110	15800	15800	15800	15800	0
229	20240926	162200	88866110	15800	15800	15800	15800	0
230	20240926	162100	88866110	15800	15800	15800	15800	0
231	20240926	162000	88866110	15800	15800	15800	15800	0
232	20240926	161900	88866110	15800	15800	15800	15800	0
233	20240926	161800	88866110	15800	15800	15800	15800	0
234	20240926	161700	88866110	15800	15800	15800	15800	0
235	20240926	161600	88866110	15800	15800	15800	15800	0
236	20240926	161500	88866110	15800	15800	15800	15800	0
237	20240926	161400	88866110	15800	15800	15800	15800	0
238	20240926	161300	88866110	15800	15800	15800	15800	0
239	20240926	161200	88866110	15800	15800	15800	15800	0
240	20240926	161100	88866110	15800	15800	15800	15800	0
241	20240926	161000	88866110	15800	15800	15800	15800	0
242	20240926	160900	88866110	15800	15800	15800	15800	85
243	20240926	160800	88866110	15800	15800	15800	15800	0
244	20240926	160700	88866110	15800	15800	15800	15800	0
245	20240926	160600	88866110	15800	15800	15800	15800	0
246	20240926	160500	88866110	15800	15800	15800	15800	0
247	20240926	160400	88866110	15800	15800	15800	15800	0
248	20240926	160300	88866110	15800	15800	15800	15800	0
249	20240926	160200	88866110	15800	15800	15800	15800	0
250	20240926	160100	88866110	15800	15800	15800	15800	0
251	20240926	160000	88866110	15800	15800	15800	15800	0
252	20240926	155900	88866110	15800	15800	15800	15800	0
253	20240926	155800	88866110	15800	15800	15800	15800	0
254	20240926	155700	88866110	15800	15800	15800	15800	0
255	20240926	155600	88866110	15800	15800	15800	15800	0
256	20240926	155500	88866110	15800	15800	15800	15800	0
257	20240926	155400	88866110	15800	15800	15800	15800	0
258	20240926	155300	88866110	15800	15800	15800	15800	0
259	20240926	155200	88866110	15800	15800	15800	15800	0
260	20240926	155100	88866110	15800	15800	15800	15800	0
261	20240926	155000	88866110	15800	15800	15800	15800	0
262	20240926	154900	88866110	15800	15800	15800	15800	0
263	20240926	154800	88866110	15800	15800	15800	15800	0
264	20240926	154700	88866110	15800	15800	15800	15800	0
265	20240926	154600	88866110	15800	15800	15800	15800	0
266	20240926	154500	88866110	15800	15800	15800	15800	0
267	20240926	154400	88866110	15800	15800	15800	15800	0
268	20240926	154300	88866110	15800	15800	15800	15800	0
269	20240926	154200	88866110	15800	15800	15800	15800	0
270	20240926	154100	88866110	15800	15800	15800	15800	0
271	20240926	154000	88866110	15800	15800	15800	15800	0
272	20240926	153900	88866110	15800	15800	15800	15800	85
273	20240926	153800	88866110	15800	15800	15800	15800	0
274	20240926	153700	88866110	15800	15800	15800	15800	0
275	20240926	153600	88866110	15800	15800	15800	15800	0
276	20240926	153500	88866110	15800	15800	15800	15800	0
277	20240926	153400	88866110	15800	15800	15800	15800	0
278	20240926	153300	88866110	15800	15800	15800	15800	0
279	20240926	153200	88866110	15800	15800	15800	15800	0
280	20240926	153100	88866110	15800	15800	15800	15800	0
281	20240926	153000	88866110	15800	15800	15800	15800	85
282	20240926	152900	87523110	15830	15830	15830	15830	0
283	20240926	152800	87523110	15830	15830	15830	15830	0
284	20240926	152700	87523110	15830	15830	15830	15830	0
285	20240926	152600	87523110	15830	15830	15830	15830	0
286	20240926	152500	87523110	15830	15830	15830	15830	0
287	20240926	152400	87523110	15830	15830	15830	15830	0
288	20240926	152300	87523110	15830	15830	15830	15830	0
289	20240926	152200	87523110	15830	15830	15830	15830	0
290	20240926	152100	87523110	15830	15830	15830	15830	0
291	20240926	152000	87523110	15830	15830	15830	15830	0
292	20240926	151900	87523110	15830	15830	15830	15830	10
293	20240926	151800	87364810	15830	15830	15830	15830	0
294	20240926	151700	87364810	15830	15830	15830	15830	10
295	20240926	151600	87206510	15820	15820	15820	15820	55
296	20240926	151500	86336410	15820	15820	15820	15820	0
297	20240926	151400	86336410	15820	15820	15820	15820	0
298	20240926	151300	86336410	15820	15820	15820	15820	0
299	20240926	151200	86336410	15820	15820	15820	15820	0
300	20240926	151100	86336410	15820	15820	15820	15820	0
301	20240926	151000	86336410	15820	15820	15820	15820	0
302	20240926	150900	86336410	15820	15820	15820	15820	78
303	20240926	150800	85102450	15820	15820	15820	15820	13
304	20240926	150700	84896790	15820	15820	15820	15820	0
305	20240926	150600	84896790	15820	15820	15820	15820	0
306	20240926	150500	84896790	15820	15820	15820	15820	0
307	20240926	150400	84896790	15820	15820	15820	15820	0
308	20240926	150300	84896790	15820	15820	15820	15820	0
309	20240926	150200	84896790	15820	15820	15820	15820	0
310	20240926	150100	84896790	15820	15820	15820	15820	0
311	20240926	150000	84896790	15820	15820	15820	15820	0
312	20240926	145900	84896790	15820	15820	15820	15820	0
313	20240926	145800	84896790	15820	15820	15820	15820	0
314	20240926	145700	84896790	15820	15820	15820	15820	20
315	20240926	145600	84580390	15820	15820	15820	15820	0
316	20240926	145500	84580390	15820	15820	15820	15820	162
317	20240926	145400	82017550	15790	15790	15790	15790	0
318	20240926	145300	82017550	15790	15790	15790	15790	0
319	20240926	145200	82017550	15790	15790	15790	15790	0
320	20240926	145100	82017550	15790	15790	15790	15790	0
321	20240926	145000	82017550	15790	15790	15790	15790	0
322	20240926	144900	82017550	15790	15790	15790	15790	38
323	20240926	144800	81417530	15790	15790	15790	15790	0
324	20240926	144700	81417530	15790	15790	15790	15790	0
325	20240926	144600	81417530	15790	15790	15790	15790	0
326	20240926	144500	81417530	15790	15790	15790	15790	0
327	20240926	144400	81417530	15790	15790	15790	15790	20
328	20240926	144300	81101730	15790	15790	15790	15790	0
329	20240926	144200	81101730	15790	15790	15790	15790	0
330	20240926	144100	81101730	15790	15790	15790	15790	0
331	20240926	144000	81101730	15790	15790	15790	15790	1
332	20240926	143900	81085940	15790	15790	15790	15790	0
333	20240926	143800	81085940	15790	15790	15790	15790	1
334	20240926	143700	81070150	15730	15730	15730	15730	0
335	20240926	143600	81070150	15730	15730	15730	15730	0
336	20240926	143500	81070150	15730	15730	15730	15730	1
337	20240926	143400	81054420	15730	15730	15730	15730	1
338	20240926	143300	81038690	15720	15720	15720	15720	0
339	20240926	143200	81038690	15720	15720	15720	15720	0
340	20240926	143100	81038690	15720	15780	15780	15700	2360
341	20240926	143000	43924020	15820	15820	15820	15820	0
342	20240926	142900	43924020	15820	15820	15820	15820	0
343	20240926	142800	43924020	15820	15820	15820	15820	0
344	20240926	142700	43924020	15820	15820	15820	15820	62
345	20240926	142600	42943180	15820	15820	15820	15820	0
346	20240926	142500	42943180	15820	15820	15820	15820	0
347	20240926	142400	42943180	15820	15820	15820	15820	0
348	20240926	142300	42943180	15820	15820	15820	15820	0
349	20240926	142200	42943180	15820	15820	15820	15820	0
350	20240926	142100	42943180	15820	15820	15820	15820	0
351	20240926	142000	42943180	15820	15820	15820	15820	0
352	20240926	141900	42943180	15820	15820	15820	15820	0
353	20240926	141800	42943180	15820	15820	15820	15820	0
354	20240926	141700	42943180	15820	15820	15820	15820	0
355	20240926	141600	42943180	15820	15820	15820	15820	90
356	20240926	141500	41519380	15820	15820	15820	15820	0
357	20240926	141400	41519380	15820	15820	15820	15820	0
358	20240926	141300	41519380	15820	15820	15820	15820	0
359	20240926	141200	41519380	15820	15820	15820	15820	0
360	20240926	141100	41519380	15820	15820	15820	15820	0
361	20240926	141000	41519380	15820	15820	15820	15820	0
362	20240926	140900	41519380	15820	15820	15820	15820	0
363	20240926	140800	41519380	15820	15820	15820	15820	0
364	20240926	140700	41519380	15820	15820	15820	15820	0
365	20240926	140600	41519380	15820	15820	15820	15820	0
366	20240926	140500	41519380	15820	15820	15820	15820	0
367	20240926	140400	41519380	15820	15820	15820	15820	20
368	20240926	140300	41202980	15820	15820	15820	15820	0
369	20240926	140200	41202980	15820	15820	15820	15820	0
370	20240926	140100	41202980	15820	15820	15820	15820	1
371	20240926	140000	41187160	15760	15760	15760	15760	0
372	20240926	135900	41187160	15760	15760	15760	15760	0
373	20240926	135800	41187160	15760	15760	15760	15760	19
374	20240926	135700	40887720	15750	15770	15770	15750	291
375	20240926	135600	36301180	15760	15760	15760	15760	0
376	20240926	135500	36301180	15760	15760	15760	15760	0
377	20240926	135400	36301180	15760	15760	15760	15760	0
378	20240926	135300	36301180	15760	15760	15760	15760	0
379	20240926	135200	36301180	15760	15760	15760	15760	0
380	20240926	135100	36301180	15760	15760	15760	15760	0
381	20240926	135000	36301180	15760	15760	15760	15760	0
382	20240926	134900	36301180	15760	15760	15760	15760	0
383	20240926	134800	36301180	15760	15760	15760	15760	0
384	20240926	134700	36301180	15760	15760	15760	15760	0
385	20240926	134600	36301180	15760	15760	15760	15760	5
386	20240926	134500	36222380	15750	15750	15750	15750	0
387	20240926	134400	36222380	15750	15750	15750	15750	0
388	20240926	134300	36222380	15750	15750	15750	15750	0
389	20240926	134200	36222380	15750	15750	15750	15750	0
390	20240926	134100	36222380	15750	15750	15750	15750	0
391	20240926	134000	36222380	15750	15750	15750	15750	0
392	20240926	133900	36222380	15750	15750	15750	15750	23
393	20240926	133800	35860130	15750	15750	15750	15750	0
394	20240926	133700	35860130	15750	15750	15750	15750	0
395	20240926	133600	35860130	15750	15750	15750	15750	0
396	20240926	133500	35860130	15750	15750	15750	15750	0
397	20240926	133400	35860130	15750	15750	15750	15750	0
398	20240926	133300	35860130	15750	15750	15750	15750	5
399	20240926	133200	35781380	15750	15750	15750	15750	0
400	20240926	133100	35781380	15750	15750	15750	15750	0
401	20240926	133000	35781380	15750	15750	15750	15750	0
402	20240926	132900	35781380	15750	15820	15820	15750	392
403	20240926	132800	29605130	15830	15830	15830	15830	0
404	20240926	132700	29605130	15830	15830	15830	15830	0
405	20240926	132600	29605130	15830	15830	15830	15830	0
406	20240926	132500	29605130	15830	15830	15830	15830	0
407	20240926	132400	29605130	15830	15830	15830	15830	0
408	20240926	132300	29605130	15830	15830	15830	15830	0
409	20240926	132200	29605130	15830	15830	15830	15830	0
410	20240926	132100	29605130	15830	15830	15830	15830	0
411	20240926	132000	29605130	15830	15830	15830	15830	3
412	20240926	131900	29557640	15830	15830	15830	15830	4
413	20240926	131800	29494320	15830	15830	15830	15830	0
414	20240926	131700	29494320	15830	15830	15830	15830	0
415	20240926	131600	29494320	15830	15830	15830	15830	0
416	20240926	131500	29494320	15830	15830	15830	15830	0
417	20240926	131400	29494320	15830	15830	15830	15830	16
418	20240926	131300	29241040	15830	15830	15830	15830	0
419	20240926	131200	29241040	15830	15830	15830	15830	0
420	20240926	131100	29241040	15830	15830	15830	15830	0
421	20240926	131000	29241040	15830	15830	15830	15830	0
422	20240926	130900	29241040	15830	15830	15830	15830	0
423	20240926	130800	29241040	15830	15830	15830	15830	0
424	20240926	130700	29241040	15830	15830	15830	15830	0
425	20240926	130600	29241040	15830	15830	15830	15830	0
426	20240926	130500	29241040	15830	15830	15830	15830	0
427	20240926	130400	29241040	15830	15830	15830	15830	0
428	20240926	130300	29241040	15830	15830	15830	15830	0
429	20240926	130200	29241040	15830	15830	15830	15830	0
430	20240926	130100	29241040	15830	15830	15830	15830	0
431	20240926	130000	29241040	15830	15830	15830	15830	0
432	20240926	125900	29241040	15830	15830	15830	15830	0
433	20240926	125800	29241040	15830	15830	15830	15830	0
434	20240926	125700	29241040	15830	15830	15830	15830	0
435	20240926	125600	29241040	15830	15830	15830	15830	0
436	20240926	125500	29241040	15830	15830	15830	15830	0
437	20240926	125400	29241040	15830	15830	15830	15830	0
438	20240926	125300	29241040	15830	15830	15830	15830	0
439	20240926	125200	29241040	15830	15830	15830	15830	0
440	20240926	125100	29241040	15830	15830	15830	15830	0
441	20240926	125000	29241040	15830	15830	15830	15830	0
442	20240926	124900	29241040	15830	15830	15830	15830	6
443	20240926	124800	29146060	15820	15820	15820	15820	0
444	20240926	124700	29146060	15820	15820	15820	15820	0
445	20240926	124600	29146060	15820	15820	15820	15820	0
446	20240926	124500	29146060	15820	15820	15820	15820	0
447	20240926	124400	29146060	15820	15820	15820	15820	0
448	20240926	124300	29146060	15820	15820	15820	15820	0
449	20240926	124200	29146060	15820	15820	15820	15820	0
450	20240926	124100	29146060	15820	15820	15820	15820	0
451	20240926	124000	29146060	15820	15820	15820	15820	10
452	20240926	123900	28987860	15820	15820	15820	15820	0
453	20240926	123800	28987860	15820	15820	15820	15820	30
454	20240926	123700	28513260	15820	15820	15820	15820	0
455	20240926	123600	28513260	15820	15820	15820	15820	0
456	20240926	123500	28513260	15820	15820	15820	15820	0
457	20240926	123400	28513260	15820	15820	15820	15820	0
458	20240926	123300	28513260	15820	15820	15820	15820	0
459	20240926	123200	28513260	15820	15820	15820	15820	0
460	20240926	123100	28513260	15820	15820	15820	15820	0
461	20240926	123000	28513260	15820	15820	15820	15820	0
462	20240926	122900	28513260	15820	15820	15820	15820	0
463	20240926	122800	28513260	15820	15820	15820	15820	0
464	20240926	122700	28513260	15820	15820	15820	15820	0
465	20240926	122600	28513260	15820	15820	15820	15820	0
466	20240926	122500	28513260	15820	15820	15820	15820	0
467	20240926	122400	28513260	15820	15820	15820	15820	0
468	20240926	122300	28513260	15820	15820	15820	15820	0
469	20240926	122200	28513260	15820	15820	15820	15820	0
470	20240926	122100	28513260	15820	15820	15820	15820	0
471	20240926	122000	28513260	15820	15820	15820	15820	0
472	20240926	121900	28513260	15820	15820	15820	15820	0
473	20240926	121800	28513260	15820	15820	15820	15820	0
474	20240926	121700	28513260	15820	15820	15820	15820	0
475	20240926	121600	28513260	15820	15820	15820	15820	0
476	20240926	121500	28513260	15820	15820	15820	15820	0
477	20240926	121400	28513260	15820	15820	15820	15820	0
478	20240926	121300	28513260	15820	15820	15820	15820	0
479	20240926	121200	28513260	15820	15820	15820	15820	0
480	20240926	121100	28513260	15820	15820	15820	15820	0
481	20240926	121000	28513260	15820	15820	15820	15820	0
482	20240926	120900	28513260	15820	15820	15820	15820	0
483	20240926	120800	28513260	15820	15820	15820	15820	0
484	20240926	120700	28513260	15820	15820	15820	15820	0
485	20240926	120600	28513260	15820	15820	15820	15820	0
486	20240926	120500	28513260	15820	15820	15820	15820	0
487	20240926	120400	28513260	15820	15820	15820	15820	0
488	20240926	120300	28513260	15820	15820	15820	15820	0
489	20240926	120200	28513260	15820	15820	15820	15820	0
490	20240926	120100	28513260	15820	15820	15820	15820	0
491	20240926	120000	28513260	15820	15820	15820	15820	0
492	20240926	115900	28513260	15820	15820	15820	15820	0
493	20240926	115800	28513260	15820	15820	15820	15820	0
494	20240926	115700	28513260	15820	15820	15820	15820	0
495	20240926	115600	28513260	15820	15820	15820	15820	0
496	20240926	115500	28513260	15820	15820	15820	15820	0
497	20240926	115400	28513260	15820	15820	15820	15820	0
498	20240926	115300	28513260	15820	15820	15820	15820	0
499	20240926	115200	28513260	15820	15820	15820	15820	0
500	20240926	115100	28513260	15820	15820	15820	15820	0
501	20240926	115000	28513260	15820	15820	15820	15820	0
502	20240926	114900	28513260	15820	15820	15820	15820	0
503	20240926	114800	28513260	15820	15820	15820	15820	0
504	20240926	114700	28513260	15820	15820	15820	15820	0
505	20240926	114600	28513260	15820	15820	15820	15820	0
506	20240926	114500	28513260	15820	15820	15820	15820	0
507	20240926	114400	28513260	15820	15820	15820	15820	6
508	20240926	114300	28418340	15820	15810	15820	15810	24
509	20240926	114200	28038860	15810	15810	15810	15810	0
510	20240926	114100	28038860	15810	15810	15810	15810	0
511	20240926	114000	28038860	15810	15810	15810	15810	0
512	20240926	113900	28038860	15810	15810	15810	15810	8
513	20240926	113800	27912380	15810	15810	15810	15810	0
514	20240926	113700	27912380	15810	15810	15810	15810	0
515	20240926	113600	27912380	15810	15810	15810	15810	0
516	20240926	113500	27912380	15810	15810	15810	15810	0
517	20240926	113400	27912380	15810	15810	15810	15810	0
518	20240926	113300	27912380	15810	15810	15810	15810	1
519	20240926	113200	27896570	15760	15760	15760	15760	0
520	20240926	113100	27896570	15760	15760	15760	15760	0
521	20240926	113000	27896570	15760	15760	15760	15760	1
522	20240926	112900	27880810	15750	15750	15750	15750	0
523	20240926	112800	27880810	15750	15750	15750	15750	0
524	20240926	112700	27880810	15750	15750	15750	15750	0
525	20240926	112600	27880810	15750	15750	15750	15750	0
526	20240926	112500	27880810	15750	15750	15750	15750	0
527	20240926	112400	27880810	15750	15750	15750	15750	0
528	20240926	112300	27880810	15750	15750	15750	15750	0
529	20240926	112200	27880810	15750	15760	15760	15750	21
530	20240926	112100	27550030	15760	15760	15760	15760	22
531	20240926	112000	27203310	15760	15780	15780	15760	40
532	20240926	111900	26572890	15750	15750	15750	15750	0
533	20240926	111800	26572890	15750	15810	15810	15740	560
534	20240926	111700	17752880	15750	15750	15750	15750	0
535	20240926	111600	17752880	15750	15750	15750	15750	0
536	20240926	111500	17752880	15750	15750	15750	15750	0
537	20240926	111400	17752880	15750	15750	15750	15750	0
538	20240926	111300	17752880	15750	15750	15750	15750	0
539	20240926	111200	17752880	15750	15750	15750	15750	7
540	20240926	111100	17642630	15750	15750	15750	15750	0
541	20240926	111000	17642630	15750	15750	15750	15750	0
542	20240926	110900	17642630	15750	15750	15750	15750	0
543	20240926	110800	17642630	15750	15750	15750	15750	0
544	20240926	110700	17642630	15750	15830	15830	15750	191
545	20240926	110600	14634300	15750	15750	15750	15750	0
546	20240926	110500	14634300	15750	15750	15750	15750	0
547	20240926	110400	14634300	15750	15750	15750	15750	1
548	20240926	110300	14618550	15740	15740	15740	15740	0
549	20240926	110200	14618550	15740	15740	15740	15740	0
550	20240926	110100	14618550	15740	15740	15740	15740	0
551	20240926	110000	14618550	15740	15830	15830	15740	487
552	20240926	105900	6937790	15830	15830	15830	15830	0
553	20240926	105800	6937790	15830	15830	15830	15830	0
554	20240926	105700	6937790	15830	15830	15830	15830	0
555	20240926	105600	6937790	15830	15830	15830	15830	20
556	20240926	105500	6621190	15810	15810	15810	15810	0
557	20240926	105400	6621190	15810	15810	15810	15810	0
558	20240926	105300	6621190	15810	15810	15810	15810	0
559	20240926	105200	6621190	15810	15810	15810	15810	0
560	20240926	105100	6621190	15810	15810	15810	15810	0
561	20240926	105000	6621190	15810	15810	15810	15810	0
562	20240926	104900	6621190	15810	15810	15810	15810	0
563	20240926	104800	6621190	15810	15810	15810	15810	0
564	20240926	104700	6621190	15810	15810	15810	15810	0
565	20240926	104600	6621190	15810	15810	15810	15810	0
566	20240926	104500	6621190	15810	15810	15810	15810	0
567	20240926	104400	6621190	15810	15810	15810	15810	0
568	20240926	104300	6621190	15810	15810	15810	15810	10
569	20240926	104200	6463090	15820	15820	15820	15820	0
570	20240926	104100	6463090	15820	15820	15820	15820	0
571	20240926	104000	6463090	15820	15820	15820	15820	0
572	20240926	103900	6463090	15820	15820	15820	15820	0
573	20240926	103800	6463090	15820	15820	15820	15820	0
574	20240926	103700	6463090	15820	15820	15820	15820	0
575	20240926	103600	6463090	15820	15820	15820	15820	65
576	20240926	103500	5434790	15830	15830	15830	15830	3
577	20240926	103400	5387300	15840	15840	15840	15840	0
578	20240926	103300	5387300	15840	15840	15840	15840	0
579	20240926	103200	5387300	15840	15840	15840	15840	0
580	20240926	103100	5387300	15840	15840	15840	15840	0
581	20240926	103000	5387300	15840	15840	15840	15840	0
582	20240926	102900	5387300	15840	15840	15840	15840	0
583	20240926	102800	5387300	15840	15840	15840	15840	5
584	20240926	102700	5308100	15830	15830	15830	15830	0
585	20240926	102600	5308100	15830	15830	15830	15830	0
586	20240926	102500	5308100	15830	15830	15830	15830	12
587	20240926	102400	5118140	15840	15840	15840	15840	0
588	20240926	102300	5118140	15840	15840	15840	15840	12
589	20240926	102200	4928060	15830	15830	15830	15830	0
590	20240926	102100	4928060	15830	15830	15830	15830	12
591	20240926	102000	4738100	15840	15840	15840	15840	0
592	20240926	101900	4738100	15840	15840	15840	15840	0
593	20240926	101800	4738100	15840	15840	15840	15840	0
594	20240926	101700	4738100	15840	15840	15840	15840	0
595	20240926	101600	4738100	15840	15840	15840	15840	0
596	20240926	101500	4738100	15840	15840	15840	15840	0
597	20240926	101400	4738100	15840	15840	15840	15840	0
598	20240926	101300	4738100	15840	15840	15840	15840	0
599	20240926	101200	4738100	15840	15840	15840	15840	0
600	20240926	101100	4738100	15840	15840	15840	15840	1
601	20240926	101000	4722260	15840	15840	15840	15840	0
602	20240926	100900	4722260	15840	15840	15840	15840	36
603	20240926	100800	4152020	15850	15850	15850	15850	0
604	20240926	100700	4152020	15850	15850	15850	15850	0
605	20240926	100600	4152020	15850	15850	15850	15850	0
606	20240926	100500	4152020	15850	15850	15850	15850	0
607	20240926	100400	4152020	15850	15850	15850	15850	10
608	20240926	100300	3993520	15960	15960	15960	15960	0
609	20240926	100200	3993520	15960	15960	15960	15960	0
610	20240926	100100	3993520	15960	15960	15960	15960	0
611	20240926	100000	3993520	15960	15960	15960	15960	0
612	20240926	095900	3993520	15960	15960	15960	15960	0
613	20240926	095800	3993520	15960	15960	15960	15960	0
614	20240926	095700	3993520	15960	15960	15960	15960	0
615	20240926	095600	3993520	15960	15960	15960	15960	0
616	20240926	095500	3993520	15960	15960	15960	15960	0
617	20240926	095400	3993520	15960	15960	15960	15960	0
618	20240926	095300	3993520	15960	15960	15960	15960	0
619	20240926	095200	3993520	15960	15960	15960	15960	0
620	20240926	095100	3993520	15960	15960	15960	15960	0
621	20240926	095000	3993520	15960	15960	15960	15960	0
622	20240926	094900	3993520	15960	15960	15960	15960	0
623	20240926	094800	3993520	15960	15960	15960	15960	0
624	20240926	094700	3993520	15960	15960	15960	15960	0
625	20240926	094600	3993520	15960	15960	15960	15960	0
626	20240926	094500	3993520	15960	15960	15960	15960	0
627	20240926	094400	3993520	15960	15960	15960	15960	0
628	20240926	094300	3993520	15960	15960	15960	15960	0
629	20240926	094200	3993520	15960	15960	15960	15960	0
630	20240926	094100	3993520	15960	15960	15960	15960	0
631	20240926	094000	3993520	15960	15950	15960	15950	15
632	20240926	093900	3754210	15820	15820	15820	15820	0
633	20240926	093800	3754210	15820	15820	15820	15820	0
634	20240926	093700	3754210	15820	15820	15820	15820	0
635	20240926	093600	3754210	15820	15820	15820	15820	0
636	20240926	093500	3754210	15820	15820	15820	15820	0
637	20240926	093400	3754210	15820	15820	15820	15820	0
638	20240926	093300	3754210	15820	15820	15820	15820	0
639	20240926	093200	3754210	15820	15820	15820	15820	0
640	20240926	093100	3754210	15820	15820	15820	15820	0
641	20240926	093000	3754210	15820	15820	15820	15820	20
642	20240926	092900	3437810	15860	15860	15860	15860	0
643	20240926	092800	3437810	15860	15860	15860	15860	0
644	20240926	092700	3437810	15860	15860	15860	15860	0
645	20240926	092600	3437810	15860	15860	15860	15860	0
646	20240926	092500	3437810	15860	15860	15860	15860	0
647	20240926	092400	3437810	15860	15860	15860	15860	0
648	20240926	092300	3437810	15860	15860	15860	15860	0
649	20240926	092200	3437810	15860	15860	15860	15860	0
650	20240926	092100	3437810	15860	15860	15860	15860	0
651	20240926	092000	3437810	15860	15860	15860	15860	0
652	20240926	091900	3437810	15860	15820	15860	15820	146
653	20240926	091800	1128050	15820	15820	15820	15820	15
654	20240926	091700	890750	15800	15800	15800	15800	0
655	20240926	091600	890750	15800	15800	15800	15800	0
656	20240926	091500	890750	15800	15800	15800	15800	0
657	20240926	091400	890750	15800	15800	15800	15800	0
658	20240926	091300	890750	15800	15800	15800	15800	2
659	20240926	091200	859150	16000	16000	16000	16000	0
660	20240926	091100	859150	16000	16000	16000	16000	0
661	20240926	091000	859150	16000	16000	16000	16000	0
662	20240926	090900	859150	16000	16000	16000	16000	0
663	20240926	090800	859150	16000	16000	16000	16000	0
664	20240926	090700	859150	16000	16000	16000	16000	0
665	20240926	090600	859150	16000	16000	16000	16000	0
666	20240926	090500	859150	16000	15990	16000	15990	34
667	20240926	090400	315430	16000	16000	16000	16000	0
668	20240926	090300	315430	16000	15740	16000	15730	16
669	20240926	090200	62840	15710	15710	15710	15710	0
670	20240926	090100	62840	15710	15710	15710	15710	0
671	20240926	090000	62840	15710	15710	15710	15710	4