KissMeData/403550/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	213200	707592130	17880	17880	17880	17880	1006
3	20240925	213100	707592130	17880	17880	17880	17880	0
4	20240925	213000	707592130	17880	17880	17880	17880	0
5	20240925	212900	707592130	17880	17880	17880	17880	0
6	20240925	212800	707592130	17880	17880	17880	17880	0
7	20240925	212700	707592130	17880	17880	17880	17880	0
8	20240925	212600	707592130	17880	17880	17880	17880	0
9	20240925	212500	707592130	17880	17880	17880	17880	0
10	20240925	212400	707592130	17880	17880	17880	17880	0
11	20240925	212300	707592130	17880	17880	17880	17880	0
12	20240925	212200	707592130	17880	17880	17880	17880	0
13	20240925	212100	707592130	17880	17880	17880	17880	0
14	20240925	212000	707592130	17880	17880	17880	17880	0
15	20240925	211900	707592130	17880	17880	17880	17880	0
16	20240925	211800	707592130	17880	17880	17880	17880	0
17	20240925	211700	707592130	17880	17880	17880	17880	0
18	20240925	211600	707592130	17880	17880	17880	17880	0
19	20240925	211500	707592130	17880	17880	17880	17880	0
20	20240925	211400	707592130	17880	17880	17880	17880	0
21	20240925	211300	707592130	17880	17880	17880	17880	0
22	20240925	211200	707592130	17880	17880	17880	17880	0
23	20240925	211100	707592130	17880	17880	17880	17880	0
24	20240925	211000	707592130	17880	17880	17880	17880	0
25	20240925	210900	707592130	17880	17880	17880	17880	0
26	20240925	210800	707592130	17880	17880	17880	17880	0
27	20240925	210700	707592130	17880	17880	17880	17880	0
28	20240925	210600	707592130	17880	17880	17880	17880	0
29	20240925	210500	707592130	17880	17880	17880	17880	0
30	20240925	210400	707592130	17880	17880	17880	17880	0
31	20240925	210300	707592130	17880	17880	17880	17880	0
32	20240925	210200	707592130	17880	17880	17880	17880	1006
33	20240925	210100	707592130	17880	17880	17880	17880	0
34	20240925	210000	707592130	17880	17880	17880	17880	0
35	20240925	205900	707592130	17880	17880	17880	17880	0
36	20240925	205800	707592130	17880	17880	17880	17880	0
37	20240925	205700	707592130	17880	17880	17880	17880	0
38	20240925	205600	707592130	17880	17880	17880	17880	0
39	20240925	205500	707592130	17880	17880	17880	17880	0
40	20240925	205400	707592130	17880	17880	17880	17880	0
41	20240925	205300	707592130	17880	17880	17880	17880	0
42	20240925	205200	707592130	17880	17880	17880	17880	0
43	20240925	205100	707592130	17880	17880	17880	17880	0
44	20240925	205000	707592130	17880	17880	17880	17880	0
45	20240925	204900	707592130	17880	17880	17880	17880	0
46	20240925	204800	707592130	17880	17880	17880	17880	0
47	20240925	204700	707592130	17880	17880	17880	17880	0
48	20240925	204600	707592130	17880	17880	17880	17880	0
49	20240925	204500	707592130	17880	17880	17880	17880	0
50	20240925	204400	707592130	17880	17880	17880	17880	0
51	20240925	204300	707592130	17880	17880	17880	17880	0
52	20240925	204200	707592130	17880	17880	17880	17880	0
53	20240925	204100	707592130	17880	17880	17880	17880	0
54	20240925	204000	707592130	17880	17880	17880	17880	0
55	20240925	203900	707592130	17880	17880	17880	17880	0
56	20240925	203800	707592130	17880	17880	17880	17880	0
57	20240925	203700	707592130	17880	17880	17880	17880	0
58	20240925	203600	707592130	17880	17880	17880	17880	0
59	20240925	203500	707592130	17880	17880	17880	17880	0
60	20240925	203400	707592130	17880	17880	17880	17880	0
61	20240925	203300	707592130	17880	17880	17880	17880	0
62	20240925	203200	707592130	17880	17880	17880	17880	1006
63	20240925	203100	707592130	17880	17880	17880	17880	0
64	20240925	203000	707592130	17880	17880	17880	17880	0
65	20240925	202900	707592130	17880	17880	17880	17880	0
66	20240925	202800	707592130	17880	17880	17880	17880	0
67	20240925	202700	707592130	17880	17880	17880	17880	0
68	20240925	202600	707592130	17880	17880	17880	17880	0
69	20240925	202500	707592130	17880	17880	17880	17880	0
70	20240925	202400	707592130	17880	17880	17880	17880	0
71	20240925	202300	707592130	17880	17880	17880	17880	0
72	20240925	202200	707592130	17880	17880	17880	17880	0
73	20240925	202100	707592130	17880	17880	17880	17880	0
74	20240925	202000	707592130	17880	17880	17880	17880	0
75	20240925	201900	707592130	17880	17880	17880	17880	0
76	20240925	201800	707592130	17880	17880	17880	17880	0
77	20240925	201700	707592130	17880	17880	17880	17880	0
78	20240925	201600	707592130	17880	17880	17880	17880	0
79	20240925	201500	707592130	17880	17880	17880	17880	0
80	20240925	201400	707592130	17880	17880	17880	17880	0
81	20240925	201300	707592130	17880	17880	17880	17880	0
82	20240925	201200	707592130	17880	17880	17880	17880	0
83	20240925	201100	707592130	17880	17880	17880	17880	0
84	20240925	201000	707592130	17880	17880	17880	17880	0
85	20240925	200900	707592130	17880	17880	17880	17880	0
86	20240925	200800	707592130	17880	17880	17880	17880	0
87	20240925	200700	707592130	17880	17880	17880	17880	0
88	20240925	200600	707592130	17880	17880	17880	17880	0
89	20240925	200500	707592130	17880	17880	17880	17880	0
90	20240925	200400	707592130	17880	17880	17880	17880	0
91	20240925	200300	707592130	17880	17880	17880	17880	0
92	20240925	200200	707592130	17880	17880	17880	17880	1006
93	20240925	200100	707592130	17880	17880	17880	17880	0
94	20240925	200000	707592130	17880	17880	17880	17880	0
95	20240925	195900	707592130	17880	17880	17880	17880	0
96	20240925	195800	707592130	17880	17880	17880	17880	0
97	20240925	195700	707592130	17880	17880	17880	17880	0
98	20240925	195600	707592130	17880	17880	17880	17880	0
99	20240925	195500	707592130	17880	17880	17880	17880	0
100	20240925	195400	707592130	17880	17880	17880	17880	0
101	20240925	195300	707592130	17880	17880	17880	17880	0
102	20240925	195200	707592130	17880	17880	17880	17880	0
103	20240925	195100	707592130	17880	17880	17880	17880	0
104	20240925	195000	707592130	17880	17880	17880	17880	0
105	20240925	194900	707592130	17880	17880	17880	17880	0
106	20240925	194800	707592130	17880	17880	17880	17880	0
107	20240925	194700	707592130	17880	17880	17880	17880	0
108	20240925	194600	707592130	17880	17880	17880	17880	0
109	20240925	194500	707592130	17880	17880	17880	17880	0
110	20240925	194400	707592130	17880	17880	17880	17880	0
111	20240925	194300	707592130	17880	17880	17880	17880	0
112	20240925	194200	707592130	17880	17880	17880	17880	0
113	20240925	194100	707592130	17880	17880	17880	17880	0
114	20240925	194000	707592130	17880	17880	17880	17880	0
115	20240925	193900	707592130	17880	17880	17880	17880	0
116	20240925	193800	707592130	17880	17880	17880	17880	0
117	20240925	193700	707592130	17880	17880	17880	17880	0
118	20240925	193600	707592130	17880	17880	17880	17880	0
119	20240925	193500	707592130	17880	17880	17880	17880	0
120	20240925	193400	707592130	17880	17880	17880	17880	0
121	20240925	193300	707592130	17880	17880	17880	17880	0
122	20240925	193200	707592130	17880	17880	17880	17880	1006
123	20240925	193100	707592130	17880	17880	17880	17880	0
124	20240925	193000	707592130	17880	17880	17880	17880	0
125	20240925	192900	707592130	17880	17880	17880	17880	0
126	20240925	192800	707592130	17880	17880	17880	17880	0
127	20240925	192700	707592130	17880	17880	17880	17880	0
128	20240925	192600	707592130	17880	17880	17880	17880	0
129	20240925	192500	707592130	17880	17880	17880	17880	0
130	20240925	192400	707592130	17880	17880	17880	17880	0
131	20240925	192300	707592130	17880	17880	17880	17880	0
132	20240925	192200	707592130	17880	17880	17880	17880	0
133	20240925	192100	707592130	17880	17880	17880	17880	0
134	20240925	192000	707592130	17880	17880	17880	17880	0
135	20240925	191900	707592130	17880	17880	17880	17880	0
136	20240925	191800	707592130	17880	17880	17880	17880	0
137	20240925	191700	707592130	17880	17880	17880	17880	0
138	20240925	191600	707592130	17880	17880	17880	17880	0
139	20240925	191500	707592130	17880	17880	17880	17880	0
140	20240925	191400	707592130	17880	17880	17880	17880	0
141	20240925	191300	707592130	17880	17880	17880	17880	0
142	20240925	191200	707592130	17880	17880	17880	17880	0
143	20240925	191100	707592130	17880	17880	17880	17880	0
144	20240925	191000	707592130	17880	17880	17880	17880	0
145	20240925	190900	707592130	17880	17880	17880	17880	0
146	20240925	190800	707592130	17880	17880	17880	17880	0
147	20240925	190700	707592130	17880	17880	17880	17880	0
148	20240925	190600	707592130	17880	17880	17880	17880	0
149	20240925	190500	707592130	17880	17880	17880	17880	0
150	20240925	190400	707592130	17880	17880	17880	17880	0
151	20240925	190300	707592130	17880	17880	17880	17880	0
152	20240925	190200	707592130	17880	17880	17880	17880	1006
153	20240925	190100	707592130	17880	17880	17880	17880	0
154	20240925	190000	707592130	17880	17880	17880	17880	0
155	20240925	185900	707592130	17880	17880	17880	17880	0
156	20240925	185800	707592130	17880	17880	17880	17880	0
157	20240925	185700	707592130	17880	17880	17880	17880	0
158	20240925	185600	707592130	17880	17880	17880	17880	0
159	20240925	185500	707592130	17880	17880	17880	17880	0
160	20240925	185400	707592130	17880	17880	17880	17880	0
161	20240925	185300	707592130	17880	17880	17880	17880	0
162	20240925	185200	707592130	17880	17880	17880	17880	0
163	20240925	185100	707592130	17880	17880	17880	17880	0
164	20240925	185000	707592130	17880	17880	17880	17880	0
165	20240925	184900	707592130	17880	17880	17880	17880	0
166	20240925	184800	707592130	17880	17880	17880	17880	0
167	20240925	184700	707592130	17880	17880	17880	17880	0
168	20240925	184600	707592130	17880	17880	17880	17880	0
169	20240925	184500	707592130	17880	17880	17880	17880	0
170	20240925	184400	707592130	17880	17880	17880	17880	0
171	20240925	184300	707592130	17880	17880	17880	17880	0
172	20240925	184200	707592130	17880	17880	17880	17880	0
173	20240925	184100	707592130	17880	17880	17880	17880	0
174	20240925	184000	707592130	17880	17880	17880	17880	0
175	20240925	183900	707592130	17880	17880	17880	17880	0
176	20240925	183800	707592130	17880	17880	17880	17880	0
177	20240925	183700	707592130	17880	17880	17880	17880	0
178	20240925	183600	707592130	17880	17880	17880	17880	0
179	20240925	183500	707592130	17880	17880	17880	17880	0
180	20240925	183400	707592130	17880	17880	17880	17880	0
181	20240925	183300	707592130	17880	17880	17880	17880	0
182	20240925	183200	707592130	17880	17880	17880	17880	1006
183	20240925	183100	707592130	17880	17880	17880	17880	0
184	20240925	183000	707592130	17880	17880	17880	17880	0
185	20240925	182900	707592130	17880	17880	17880	17880	0
186	20240925	182800	707592130	17880	17880	17880	17880	0
187	20240925	182700	707592130	17880	17880	17880	17880	0
188	20240925	182600	707592130	17880	17880	17880	17880	0
189	20240925	182500	707592130	17880	17880	17880	17880	0
190	20240925	182400	707592130	17880	17880	17880	17880	0
191	20240925	182300	707592130	17880	17880	17880	17880	0
192	20240925	182200	707592130	17880	17880	17880	17880	0
193	20240925	182100	707592130	17880	17880	17880	17880	0
194	20240925	182000	707592130	17880	17880	17880	17880	0
195	20240925	181900	707592130	17880	17880	17880	17880	0
196	20240925	181800	707592130	17880	17880	17880	17880	0
197	20240925	181700	707592130	17880	17880	17880	17880	0
198	20240925	181600	707592130	17880	17880	17880	17880	0
199	20240925	181500	707592130	17880	17880	17880	17880	0
200	20240925	181400	707592130	17880	17880	17880	17880	0
201	20240925	181300	707592130	17880	17880	17880	17880	0
202	20240925	181200	707592130	17880	17880	17880	17880	0
203	20240925	181100	707592130	17880	17880	17880	17880	0
204	20240925	181000	707592130	17880	17880	17880	17880	0
205	20240925	180900	707592130	17880	17880	17880	17880	0
206	20240925	180800	707592130	17880	17880	17880	17880	0
207	20240925	180700	707592130	17880	17880	17880	17880	0
208	20240925	180600	707592130	17880	17880	17880	17880	0
209	20240925	180500	707592130	17880	17880	17880	17880	0
210	20240925	180400	707592130	17880	17880	17880	17880	0
211	20240925	180300	707592130	17880	17880	17880	17880	0
212	20240925	180200	707592130	17880	17880	17880	17880	1006
213	20240925	180100	707592130	17880	17880	17880	17880	0
214	20240925	180000	707592130	17880	17880	17880	17880	0
215	20240925	175900	707592130	17880	17880	17880	17880	0
216	20240925	175800	707592130	17880	17880	17880	17880	0
217	20240925	175700	707592130	17880	17880	17880	17880	0
218	20240925	175600	707592130	17880	17880	17880	17880	0
219	20240925	175500	707592130	17880	17880	17880	17880	0
220	20240925	175400	707592130	17880	17880	17880	17880	0
221	20240925	175300	707592130	17880	17880	17880	17880	0
222	20240925	175200	707592130	17880	17880	17880	17880	0
223	20240925	175100	707592130	17880	17880	17880	17880	0
224	20240925	175000	707592130	17880	17880	17880	17880	0
225	20240925	174900	707592130	17880	17880	17880	17880	0
226	20240925	174800	707592130	17880	17880	17880	17880	0
227	20240925	174700	707592130	17880	17880	17880	17880	0
228	20240925	174600	707592130	17880	17880	17880	17880	0
229	20240925	174500	707592130	17880	17880	17880	17880	0
230	20240925	174400	707592130	17880	17880	17880	17880	0
231	20240925	174300	707592130	17880	17880	17880	17880	0
232	20240925	174200	707592130	17880	17880	17880	17880	0
233	20240925	174100	707592130	17880	17880	17880	17880	0
234	20240925	174000	707592130	17880	17880	17880	17880	0
235	20240925	173900	707592130	17880	17880	17880	17880	0
236	20240925	173800	707592130	17880	17880	17880	17880	0
237	20240925	173700	707592130	17880	17880	17880	17880	0
238	20240925	173600	707592130	17880	17880	17880	17880	0
239	20240925	173500	707592130	17880	17880	17880	17880	0
240	20240925	173400	707592130	17880	17880	17880	17880	0
241	20240925	173300	707592130	17880	17880	17880	17880	0
242	20240925	173200	707592130	17880	17880	17880	17880	1006
243	20240925	173100	707592130	17880	17880	17880	17880	0
244	20240925	173000	707592130	17880	17880	17880	17880	0
245	20240925	172900	707592130	17880	17880	17880	17880	0
246	20240925	172800	707592130	17880	17880	17880	17880	0
247	20240925	172700	707592130	17880	17880	17880	17880	0
248	20240925	172600	707592130	17880	17880	17880	17880	0
249	20240925	172500	707592130	17880	17880	17880	17880	0
250	20240925	172400	707592130	17880	17880	17880	17880	0
251	20240925	172300	707592130	17880	17880	17880	17880	0
252	20240925	172200	707592130	17880	17880	17880	17880	0
253	20240925	172100	707592130	17880	17880	17880	17880	0
254	20240925	172000	707592130	17880	17880	17880	17880	0
255	20240925	171900	707592130	17880	17880	17880	17880	0
256	20240925	171800	707592130	17880	17880	17880	17880	0
257	20240925	171700	707592130	17880	17880	17880	17880	0
258	20240925	171600	707592130	17880	17880	17880	17880	0
259	20240925	171500	707592130	17880	17880	17880	17880	0
260	20240925	171400	707592130	17880	17880	17880	17880	0
261	20240925	171300	707592130	17880	17880	17880	17880	0
262	20240925	171200	707592130	17880	17880	17880	17880	0
263	20240925	171100	707592130	17880	17880	17880	17880	0
264	20240925	171000	707592130	17880	17880	17880	17880	0
265	20240925	170900	707592130	17880	17880	17880	17880	0
266	20240925	170800	707592130	17880	17880	17880	17880	0
267	20240925	170700	707592130	17880	17880	17880	17880	0
268	20240925	170600	707592130	17880	17880	17880	17880	0
269	20240925	170500	707592130	17880	17880	17880	17880	0
270	20240925	170400	707592130	17880	17880	17880	17880	0
271	20240925	170300	707592130	17880	17880	17880	17880	0
272	20240925	170200	707592130	17880	17880	17880	17880	1006
273	20240925	170100	707592130	17880	17880	17880	17880	0
274	20240925	170000	707592130	17880	17880	17880	17880	0
275	20240925	165900	707592130	17880	17880	17880	17880	0
276	20240925	165800	707592130	17880	17880	17880	17880	0
277	20240925	165700	707592130	17880	17880	17880	17880	0
278	20240925	165600	707592130	17880	17880	17880	17880	0
279	20240925	165500	707592130	17880	17880	17880	17880	0
280	20240925	165400	707592130	17880	17880	17880	17880	0
281	20240925	165300	707592130	17880	17880	17880	17880	0
282	20240925	165200	707592130	17880	17880	17880	17880	0
283	20240925	165100	707592130	17880	17880	17880	17880	0
284	20240925	165000	707592130	17880	17880	17880	17880	0
285	20240925	164900	707592130	17880	17880	17880	17880	0
286	20240925	164800	707592130	17880	17880	17880	17880	0
287	20240925	164700	707592130	17880	17880	17880	17880	0
288	20240925	164600	707592130	17880	17880	17880	17880	0
289	20240925	164500	707592130	17880	17880	17880	17880	0
290	20240925	164400	707592130	17880	17880	17880	17880	0
291	20240925	164300	707592130	17880	17880	17880	17880	0
292	20240925	164200	707592130	17880	17880	17880	17880	0
293	20240925	164100	707592130	17880	17880	17880	17880	0
294	20240925	164000	707592130	17880	17880	17880	17880	0
295	20240925	163900	707592130	17880	17880	17880	17880	0
296	20240925	163800	707592130	17880	17880	17880	17880	0
297	20240925	163700	707592130	17880	17880	17880	17880	0
298	20240925	163600	707592130	17880	17880	17880	17880	0
299	20240925	163500	707592130	17880	17880	17880	17880	0
300	20240925	163400	707592130	17880	17880	17880	17880	0
301	20240925	163300	707592130	17880	17880	17880	17880	0
302	20240925	163200	707592130	17880	17880	17880	17880	1006
303	20240925	163100	707592130	17880	17880	17880	17880	0
304	20240925	163000	707592130	17880	17880	17880	17880	0
305	20240925	162900	707592130	17880	17880	17880	17880	0
306	20240925	162800	707592130	17880	17880	17880	17880	0
307	20240925	162700	707592130	17880	17880	17880	17880	0
308	20240925	162600	707592130	17880	17880	17880	17880	0
309	20240925	162500	707592130	17880	17880	17880	17880	0
310	20240925	162400	707592130	17880	17880	17880	17880	0
311	20240925	162300	707592130	17880	17880	17880	17880	0
312	20240925	162200	707592130	17880	17880	17880	17880	0
313	20240925	162100	707592130	17880	17880	17880	17880	0
314	20240925	162000	707592130	17880	17880	17880	17880	0
315	20240925	161900	707592130	17880	17880	17880	17880	0
316	20240925	161800	707592130	17880	17880	17880	17880	0
317	20240925	161700	707592130	17880	17880	17880	17880	0
318	20240925	161600	707592130	17880	17880	17880	17880	0
319	20240925	161500	707592130	17880	17880	17880	17880	0
320	20240925	161400	707592130	17880	17880	17880	17880	0
321	20240925	161300	707592130	17880	17880	17880	17880	0
322	20240925	161200	707592130	17880	17880	17880	17880	0
323	20240925	161100	707592130	17880	17880	17880	17880	0
324	20240925	161000	707592130	17880	17880	17880	17880	0
325	20240925	160900	707592130	17880	17880	17880	17880	0
326	20240925	160800	707592130	17880	17880	17880	17880	0
327	20240925	160700	707592130	17880	17880	17880	17880	0
328	20240925	160600	707592130	17880	17880	17880	17880	0
329	20240925	160500	707592130	17880	17880	17880	17880	0
330	20240925	160400	707592130	17880	17880	17880	17880	0
331	20240925	160300	707592130	17880	17880	17880	17880	0
332	20240925	160200	707592130	17880	17880	17880	17880	1006
333	20240925	160100	707592130	17880	17880	17880	17880	0
334	20240925	160000	707592130	17880	17880	17880	17880	0
335	20240925	155900	707592130	17880	17880	17880	17880	0
336	20240925	155800	707592130	17880	17880	17880	17880	0
337	20240925	155700	707592130	17880	17880	17880	17880	0
338	20240925	155600	707592130	17880	17880	17880	17880	0
339	20240925	155500	707592130	17880	17880	17880	17880	0
340	20240925	155400	707592130	17880	17880	17880	17880	0
341	20240925	155300	707592130	17880	17880	17880	17880	0
342	20240925	155200	707592130	17880	17880	17880	17880	0
343	20240925	155100	707592130	17880	17880	17880	17880	0
344	20240925	155000	707592130	17880	17880	17880	17880	0
345	20240925	154900	707592130	17880	17880	17880	17880	0
346	20240925	154800	707592130	17880	17880	17880	17880	0
347	20240925	154700	707592130	17880	17880	17880	17880	0
348	20240925	154600	707592130	17880	17880	17880	17880	0
349	20240925	154500	707592130	17880	17880	17880	17880	0
350	20240925	154400	707592130	17880	17880	17880	17880	0
351	20240925	154300	707592130	17880	17880	17880	17880	0
352	20240925	154200	707592130	17880	17880	17880	17880	0
353	20240925	154100	707592130	17880	17880	17880	17880	0
354	20240925	154000	707592130	17880	17880	17880	17880	0
355	20240925	153900	707592130	17880	17880	17880	17880	0
356	20240925	153800	707592130	17880	17880	17880	17880	0
357	20240925	153700	707592130	17880	17880	17880	17880	0
358	20240925	153600	707592130	17880	17880	17880	17880	0
359	20240925	153500	707592130	17880	17880	17880	17880	0
360	20240925	153400	707592130	17880	17880	17880	17880	0
361	20240925	153300	707592130	17880	17880	17880	17880	0
362	20240925	153200	707592130	17880	17880	17880	17880	1006
363	20240925	153100	707592130	17880	17880	17880	17880	0
364	20240925	153000	707592130	17880	17880	17880	17880	1006
365	20240925	152900	689604850	17970	17970	17970	17970	0
366	20240925	152800	689604850	17970	17970	17970	17970	0
367	20240925	152700	689604850	17970	17970	17970	17970	0
368	20240925	152600	689604850	17970	17970	17970	17970	0
369	20240925	152500	689604850	17970	17970	17970	17970	0
370	20240925	152400	689604850	17970	17970	17970	17970	0
371	20240925	152300	689604850	17970	17970	17970	17970	0
372	20240925	152200	689604850	17970	17970	17970	17970	0
373	20240925	152100	689604850	17970	17970	17970	17970	0
374	20240925	152000	689604850	17970	17970	17970	17970	0
375	20240925	151900	689604850	17970	18070	18070	17970	189
376	20240925	151800	686207420	17970	18000	18000	17970	193
377	20240925	151700	682735220	18000	17990	18000	17990	17
378	20240925	151600	682429300	17990	17990	17990	17990	9
379	20240925	151500	682267390	18100	18100	18100	18100	1
380	20240925	151400	682249290	18000	18080	18100	18000	1500
381	20240925	151300	655150800	18080	17990	18080	17990	1001
382	20240925	151200	637085350	17990	17990	17990	17990	0
383	20240925	151100	637085350	17990	17990	17990	17990	0
384	20240925	151000	637085350	17990	17990	17990	17990	0
385	20240925	150900	637085350	17990	17990	17990	17990	0
386	20240925	150800	637085350	17990	17990	17990	17990	0
387	20240925	150700	637085350	17990	17990	17990	17990	0
388	20240925	150600	637085350	17990	17990	17990	17990	0
389	20240925	150500	637085350	17990	17990	17990	17990	1
390	20240925	150400	637067360	18000	18000	18000	18000	0
391	20240925	150300	637067360	18000	18000	18000	18000	0
392	20240925	150200	637067360	18000	18000	18000	18000	0
393	20240925	150100	637067360	18000	18000	18000	18000	0
394	20240925	150000	637067360	18000	18000	18000	18000	0
395	20240925	145900	637067360	18000	18000	18000	18000	0
396	20240925	145800	637067360	18000	18000	18000	18000	0
397	20240925	145700	637067360	18000	18000	18000	18000	0
398	20240925	145600	637067360	18000	17960	18000	17960	500
399	20240925	145500	628075140	17960	17960	17960	17960	0
400	20240925	145400	628075140	17960	17960	17960	17960	0
401	20240925	145300	628075140	17960	17960	17960	17960	0
402	20240925	145200	628075140	17960	17960	17960	17960	3
403	20240925	145100	628021260	17940	17940	17940	17940	0
404	20240925	145000	628021260	17940	17940	17940	17940	0
405	20240925	144900	628021260	17940	17940	17940	17940	0
406	20240925	144800	628021260	17940	17960	17960	17940	206
407	20240925	144700	624323600	17960	17960	17960	17960	0
408	20240925	144600	624323600	17960	17960	17960	17960	0
409	20240925	144500	624323600	17960	17960	17960	17960	0
410	20240925	144400	624323600	17960	17960	17960	17960	0
411	20240925	144300	624323600	17960	17960	17960	17960	0
412	20240925	144200	624323600	17960	17960	17960	17960	5
413	20240925	144100	624233800	17960	17960	17960	17960	0
414	20240925	144000	624233800	17960	17960	17960	17960	0
415	20240925	143900	624233800	17960	17960	17960	17960	0
416	20240925	143800	624233800	17960	17950	17960	17950	100
417	20240925	143700	622437990	17950	17950	17950	17950	0
418	20240925	143600	622437990	17950	17950	17950	17950	6
419	20240925	143500	622330290	17950	17950	17950	17950	3
420	20240925	143400	622276440	17950	17950	17950	17950	1
421	20240925	143300	622258490	17900	17900	17900	17900	0
422	20240925	143200	622258490	17900	17900	17900	17900	0
423	20240925	143100	622258490	17900	17900	17900	17900	0
424	20240925	143000	622258490	17900	17900	17900	17900	0
425	20240925	142900	622258490	17900	17900	17900	17900	0
426	20240925	142800	622258490	17900	17900	17900	17900	0
427	20240925	142700	622258490	17900	17900	17900	17900	0
428	20240925	142600	622258490	17900	17900	17900	17900	0
429	20240925	142500	622258490	17900	17900	17900	17900	0
430	20240925	142400	622258490	17900	17900	17900	17900	0
431	20240925	142300	622258490	17900	17900	17900	17900	0
432	20240925	142200	622258490	17900	17900	17900	17900	0
433	20240925	142100	622258490	17900	17900	17900	17900	0
434	20240925	142000	622258490	17900	17930	17930	17900	31
435	20240925	141900	621703500	17950	17950	17950	17950	0
436	20240925	141800	621703500	17950	17950	17950	17950	0
437	20240925	141700	621703500	17950	17950	17950	17950	0
438	20240925	141600	621703500	17950	17950	17950	17950	0
439	20240925	141500	621703500	17950	17950	17950	17950	20
440	20240925	141400	621344500	17940	17930	17940	17930	138
441	20240925	141300	618868930	17930	17930	17930	17930	28
442	20240925	141200	618366890	17880	17880	17880	17880	0
443	20240925	141100	618366890	17880	17880	17880	17880	0
444	20240925	141000	618366890	17880	17880	17880	17880	2
445	20240925	140900	618331130	17860	17860	17860	17860	0
446	20240925	140800	618331130	17860	17860	17860	17860	6
447	20240925	140700	618223970	17860	17860	17860	17860	0
448	20240925	140600	618223970	17860	17850	17860	17850	16
449	20240925	140500	617938220	17810	17810	17810	17810	0
450	20240925	140400	617938220	17810	17810	17810	17810	0
451	20240925	140300	617938220	17810	17810	17810	17810	0
452	20240925	140200	617938220	17810	17810	17810	17810	0
453	20240925	140100	617938220	17810	17830	17830	17810	109
454	20240925	140000	615996810	17820	17900	17900	17820	255
455	20240925	135900	611446410	17860	17860	17860	17860	1
456	20240925	135800	611428550	17860	17880	17900	17860	25
457	20240925	135700	610981500	17880	17880	17880	17880	101
458	20240925	135600	609175620	17880	17980	17980	17880	664
459	20240925	135500	597281070	17990	17990	17990	17990	3
460	20240925	135400	597227100	18000	18000	18000	18000	0
461	20240925	135300	597227100	18000	17980	18000	17930	2009
462	20240925	135200	561180900	17990	17990	17990	17990	0
463	20240925	135100	561180900	17990	17990	18000	17990	208
464	20240925	135000	557438970	17990	18010	18010	17990	1336
465	20240925	134900	533391130	18000	18000	18000	18000	3
466	20240925	134800	533337130	18000	18000	18000	18000	100
467	20240925	134700	531537130	18000	18000	18000	18000	0
468	20240925	134600	531537130	18000	18000	18000	18000	0
469	20240925	134500	531537130	18000	18000	18000	18000	0
470	20240925	134400	531537130	18000	18010	18010	18000	6
471	20240925	134300	531429110	18020	18020	18020	18020	0
472	20240925	134200	531429110	18020	18020	18020	18020	0
473	20240925	134100	531429110	18020	18000	18020	18000	2
474	20240925	134000	531393090	18000	18000	18000	18000	0
475	20240925	133900	531393090	18000	18000	18000	18000	0
476	20240925	133800	531393090	18000	18010	18010	18000	100
477	20240925	133700	529592570	18050	18050	18050	18050	2
478	20240925	133600	529556470	18050	18050	18050	18050	0
479	20240925	133500	529556470	18050	18050	18050	18050	1
480	20240925	133400	529538420	18020	18020	18020	18020	5
481	20240925	133300	529448320	18000	18000	18000	18000	0
482	20240925	133200	529448320	18000	18000	18000	18000	0
483	20240925	133100	529448320	18000	18000	18000	18000	0
484	20240925	133000	529448320	18000	18000	18000	18000	0
485	20240925	132900	529448320	18000	18000	18000	18000	0
486	20240925	132800	529448320	18000	18000	18000	18000	0
487	20240925	132700	529448320	18000	18000	18000	18000	0
488	20240925	132600	529448320	18000	18000	18000	18000	0
489	20240925	132500	529448320	18000	18000	18000	18000	0
490	20240925	132400	529448320	18000	18000	18000	18000	0
491	20240925	132300	529448320	18000	18000	18000	18000	0
492	20240925	132200	529448320	18000	18000	18000	18000	0
493	20240925	132100	529448320	18000	18000	18000	18000	0
494	20240925	132000	529448320	18000	18000	18000	18000	0
495	20240925	131900	529448320	18000	18000	18000	18000	0
496	20240925	131800	529448320	18000	18000	18000	18000	0
497	20240925	131700	529448320	18000	18000	18000	18000	0
498	20240925	131600	529448320	18000	18000	18000	18000	0
499	20240925	131500	529448320	18000	18000	18000	18000	0
500	20240925	131400	529448320	18000	18000	18000	18000	0
501	20240925	131300	529448320	18000	18000	18000	18000	0
502	20240925	131200	529448320	18000	18000	18000	18000	5
503	20240925	131100	529358320	17990	18000	18000	17990	32
504	20240925	131000	528782630	18000	18000	18000	17990	4
505	20240925	130900	528710650	18000	18000	18000	18000	0
506	20240925	130800	528710650	18000	18000	18000	18000	2
507	20240925	130700	528674650	17990	17990	17990	17990	0
508	20240925	130600	528674650	17990	17990	17990	17990	0
509	20240925	130500	528674650	17990	18000	18000	17990	1370
510	20240925	130400	504026790	18000	18000	18000	18000	170
511	20240925	130300	500966790	18000	18010	18010	18000	279
512	20240925	130200	495944730	18080	18080	18080	18080	470
513	20240925	130100	487447130	17990	17990	17990	17990	0
514	20240925	130000	487447130	17990	17990	17990	17990	0
515	20240925	125900	487447130	17990	17990	17990	17990	0
516	20240925	125800	487447130	17990	17990	17990	17990	0
517	20240925	125700	487447130	17990	17990	17990	17990	0
518	20240925	125600	487447130	17990	17990	17990	17990	0
519	20240925	125500	487447130	17990	17990	17990	17990	0
520	20240925	125400	487447130	17990	17990	17990	17990	0
521	20240925	125300	487447130	17990	17990	17990	17990	0
522	20240925	125200	487447130	17990	18020	18020	17990	435
523	20240925	125100	479617060	18010	18010	18010	18010	0
524	20240925	125000	479617060	18010	18010	18010	18010	0
525	20240925	124900	479617060	18010	18010	18010	18010	3
526	20240925	124800	479563030	18000	18020	18020	18000	400
527	20240925	124700	472359020	18140	18140	18140	18140	0
528	20240925	124600	472359020	18140	18140	18140	18140	0
529	20240925	124500	472359020	18140	18140	18140	18140	0
530	20240925	124400	472359020	18140	18140	18140	18140	5
531	20240925	124300	472268320	18190	18190	18190	18190	0
532	20240925	124200	472268320	18190	18190	18190	18190	0
533	20240925	124100	472268320	18190	18190	18190	18190	0
534	20240925	124000	472268320	18190	18190	18190	18190	0
535	20240925	123900	472268320	18190	18190	18190	18190	0
536	20240925	123800	472268320	18190	18190	18190	18190	0
537	20240925	123700	472268320	18190	18190	18190	18190	0
538	20240925	123600	472268320	18190	18190	18190	18190	0
539	20240925	123500	472268320	18190	18190	18190	18190	0
540	20240925	123400	472268320	18190	18190	18190	18190	0
541	20240925	123300	472268320	18190	18190	18190	18190	0
542	20240925	123200	472268320	18190	18190	18190	18190	0
543	20240925	123100	472268320	18190	18190	18190	18190	0
544	20240925	123000	472268320	18190	18190	18190	18190	0
545	20240925	122900	472268320	18190	18190	18190	18190	0
546	20240925	122800	472268320	18190	18090	18190	18090	1000
547	20240925	122700	454150370	17990	17990	17990	17990	0
548	20240925	122600	454150370	17990	17990	17990	17990	0
549	20240925	122500	454150370	17990	17990	17990	17990	0
550	20240925	122400	454150370	17990	18050	18050	17990	1080
551	20240925	122300	434704330	18090	18090	18090	18090	0
552	20240925	122200	434704330	18090	18090	18090	18090	20
553	20240925	122100	434342530	18090	18090	18090	18090	0
554	20240925	122000	434342530	18090	18090	18090	18090	2
555	20240925	121900	434306350	18090	18090	18090	18090	20
556	20240925	121800	433944550	18040	18040	18040	18040	0
557	20240925	121700	433944550	18040	18040	18040	18040	0
558	20240925	121600	433944550	18040	18040	18040	18040	0
559	20240925	121500	433944550	18040	18040	18040	18040	0
560	20240925	121400	433944550	18040	18040	18040	18040	0
561	20240925	121300	433944550	18040	18080	18080	18040	138
562	20240925	121200	431454630	18080	18080	18080	18080	0
563	20240925	121100	431454630	18080	18080	18080	18080	0
564	20240925	121000	431454630	18080	18080	18080	18080	0
565	20240925	120900	431454630	18080	18080	18080	18080	0
566	20240925	120800	431454630	18080	18080	18080	18080	0
567	20240925	120700	431454630	18080	18080	18080	18080	0
568	20240925	120600	431454630	18080	18080	18080	18080	0
569	20240925	120500	431454630	18080	18080	18080	18080	13
570	20240925	120400	431219590	18040	18040	18040	18040	0
571	20240925	120300	431219590	18040	18050	18050	18040	299
572	20240925	120200	425822770	18050	18050	18050	18050	3
573	20240925	120100	425768620	18080	18080	18080	18080	0
574	20240925	120000	425768620	18080	18080	18080	18080	0
575	20240925	115900	425768620	18080	18080	18080	18080	0
576	20240925	115800	425768620	18080	18080	18080	18080	1
577	20240925	115700	425750540	18050	18050	18050	18050	0
578	20240925	115600	425750540	18050	18050	18050	18050	0
579	20240925	115500	425750540	18050	18060	18060	18050	94
580	20240925	115400	424053310	18060	18060	18060	18060	0
581	20240925	115300	424053310	18060	18060	18060	18060	0
582	20240925	115200	424053310	18060	18060	18060	18060	0
583	20240925	115100	424053310	18060	18060	18060	18060	0
584	20240925	115000	424053310	18060	18060	18060	18060	0
585	20240925	114900	424053310	18060	18060	18060	18060	0
586	20240925	114800	424053310	18060	18060	18060	18060	83
587	20240925	114700	422554330	18060	18060	18060	18060	10
588	20240925	114600	422373730	18060	18060	18060	18060	0
589	20240925	114500	422373730	18060	18060	18060	18060	44
590	20240925	114400	421579090	18060	18060	18060	18060	0
591	20240925	114300	421579090	18060	18060	18060	18060	0
592	20240925	114200	421579090	18060	18060	18060	18060	0
593	20240925	114100	421579090	18060	18060	18060	18060	0
594	20240925	114000	421579090	18060	18060	18060	18060	0
595	20240925	113900	421579090	18060	18060	18060	18060	96
596	20240925	113800	419845330	18060	18060	18060	18060	1
597	20240925	113700	419827270	18060	18060	18060	18060	0
598	20240925	113600	419827270	18060	18060	18060	18060	5
599	20240925	113500	419736970	18060	18060	18060	18060	0
600	20240925	113400	419736970	18060	18060	18060	18060	0
601	20240925	113300	419736970	18060	18060	18060	18060	0
602	20240925	113200	419736970	18060	18060	18060	18060	5
603	20240925	113100	419646670	18050	18050	18050	18050	0
604	20240925	113000	419646670	18050	18050	18050	18050	0
605	20240925	112900	419646670	18050	18050	18050	18050	0
606	20240925	112800	419646670	18050	18050	18050	18050	0
607	20240925	112700	419646670	18050	18050	18050	18050	0
608	20240925	112600	419646670	18050	18050	18050	18050	0
609	20240925	112500	419646670	18050	18050	18050	18050	0
610	20240925	112400	419646670	18050	18050	18050	18050	0
611	20240925	112300	419646670	18050	18050	18050	18050	10
612	20240925	112200	419466170	18050	18050	18050	18050	0
613	20240925	112100	419466170	18050	18050	18050	18050	0
614	20240925	112000	419466170	18050	18050	18050	18050	10
615	20240925	111900	419285670	18040	18040	18040	18040	0
616	20240925	111800	419285670	18040	18040	18040	18040	0
617	20240925	111700	419285670	18040	18040	18040	18040	0
618	20240925	111600	419285670	18040	18040	18040	18040	0
619	20240925	111500	419285670	18040	18040	18040	18040	8
620	20240925	111400	419141350	18040	18040	18040	18040	0
621	20240925	111300	419141350	18040	18040	18040	18040	0
622	20240925	111200	419141350	18040	18040	18040	18040	0
623	20240925	111100	419141350	18040	18040	18040	18040	0
624	20240925	111000	419141350	18040	18040	18040	18040	0
625	20240925	110900	419141350	18040	18040	18040	18040	0
626	20240925	110800	419141350	18040	18040	18040	18040	0
627	20240925	110700	419141350	18040	18040	18040	18040	10
628	20240925	110600	418960950	18150	18150	18150	18150	20
629	20240925	110500	418597950	18150	18140	18150	18140	200
630	20240925	110400	414968690	18140	18140	18140	18140	0
631	20240925	110300	414968690	18140	18140	18140	18140	0
632	20240925	110200	414968690	18140	18140	18140	18140	0
633	20240925	110100	414968690	18140	18140	18140	18140	0
634	20240925	110000	414968690	18140	18140	18140	18140	0
635	20240925	105900	414968690	18140	18140	18140	18140	0
636	20240925	105800	414968690	18140	18140	18140	18140	0
637	20240925	105700	414968690	18140	18140	18140	18140	0
638	20240925	105600	414968690	18140	18140	18140	18140	1
639	20240925	105500	414950550	18140	18110	18140	18110	17
640	20240925	105400	414642500	18110	18110	18110	18110	0
641	20240925	105300	414642500	18110	18110	18110	18110	0
642	20240925	105200	414642500	18110	18110	18110	18110	0
643	20240925	105100	414642500	18110	18110	18110	18110	0
644	20240925	105000	414642500	18110	18110	18110	18110	5
645	20240925	104900	414551950	18020	18030	18030	18020	3
646	20240925	104800	414497880	18010	18010	18010	18010	0
647	20240925	104700	414497880	18010	18010	18010	18010	0
648	20240925	104600	414497880	18010	18010	18010	18010	0
649	20240925	104500	414497880	18010	18010	18010	18010	0
650	20240925	104400	414497880	18010	18000	18010	18000	86
651	20240925	104300	412949200	18000	18190	18190	18000	1820
652	20240925	104200	380123860	18190	18190	18190	18190	0
653	20240925	104100	380123860	18190	18190	18190	18190	0
654	20240925	104000	380123860	18190	18190	18190	18190	94
655	20240925	103900	378414000	18130	18130	18130	18130	0
656	20240925	103800	378414000	18130	18130	18130	18130	0
657	20240925	103700	378414000	18130	18130	18130	18130	0
658	20240925	103600	378414000	18130	18130	18130	18130	0
659	20240925	103500	378414000	18130	18130	18130	18130	0
660	20240925	103400	378414000	18130	18130	18130	18130	0
661	20240925	103300	378414000	18130	18130	18130	18130	0
662	20240925	103200	378414000	18130	18130	18130	18130	0
663	20240925	103100	378414000	18130	18130	18130	18130	0
664	20240925	103000	378414000	18130	18130	18130	18130	0
665	20240925	102900	378414000	18130	18130	18130	18130	0
666	20240925	102800	378414000	18130	18130	18130	18130	0
667	20240925	102700	378414000	18130	18130	18130	18130	0
668	20240925	102600	378414000	18130	18130	18130	18130	398
669	20240925	102500	371198260	18120	18120	18120	18120	4
670	20240925	102400	371125780	18110	18110	18110	18110	49
671	20240925	102300	370238390	18110	18110	18110	18110	0
672	20240925	102200	370238390	18110	18110	18110	18110	0
673	20240925	102100	370238390	18110	18110	18110	18110	0
674	20240925	102000	370238390	18110	18110	18110	18110	0
675	20240925	101900	370238390	18110	18110	18110	18110	0
676	20240925	101800	370238390	18110	18110	18110	18110	0
677	20240925	101700	370238390	18110	18110	18110	18110	0
678	20240925	101600	370238390	18110	18110	18110	18110	0
679	20240925	101500	370238390	18110	18110	18110	18110	103
680	20240925	101400	368373060	18120	18120	18120	18120	0
681	20240925	101300	368373060	18120	18120	18120	18120	1
682	20240925	101200	368354940	18100	18100	18100	18100	0
683	20240925	101100	368354940	18100	18100	18100	18100	50
684	20240925	101000	367449940	18090	18100	18100	18090	20
685	20240925	100900	367088120	18100	18120	18120	18100	12
686	20240925	100800	366870740	18130	18190	18190	18130	612
687	20240925	100700	355772650	18150	18150	18150	18150	66
688	20240925	100600	354574750	18140	18140	18140	18140	0
689	20240925	100500	354574750	18140	18140	18140	18140	4
690	20240925	100400	354502190	18140	18140	18140	18140	11
691	20240925	100300	354302650	18120	18120	18120	18120	0
692	20240925	100200	354302650	18120	18120	18120	18120	9
693	20240925	100100	354139570	18120	18120	18120	18120	0
694	20240925	100000	354139570	18120	18120	18120	18120	5
695	20240925	095900	354048970	18120	18120	18120	18120	1
696	20240925	095800	354030850	18120	18140	18140	18120	70
697	20240925	095700	352762350	18130	18090	18130	18090	32
698	20240925	095600	352183010	18120	18100	18120	18100	11
699	20240925	095500	351983710	18110	18120	18120	18110	2
700	20240925	095400	351947480	18030	18030	18030	18030	0
701	20240925	095300	351947480	18030	18030	18030	18030	3
702	20240925	095200	351893390	17990	17990	17990	17990	0
703	20240925	095100	351893390	17990	17990	17990	17990	0
704	20240925	095000	351893390	17990	18090	18090	17990	901
705	20240925	094900	335663330	18090	18150	18150	18090	300
706	20240925	094800	330226620	18230	18230	18230	18230	0
707	20240925	094700	330226620	18230	18230	18230	18230	0
708	20240925	094600	330226620	18230	18230	18230	18230	30
709	20240925	094500	329679720	18240	18240	18240	18240	7
710	20240925	094400	329552040	18240	18240	18240	18240	16
711	20240925	094300	329260200	18150	18150	18150	18150	0
712	20240925	094200	329260200	18150	18150	18150	18150	0
713	20240925	094100	329260200	18150	18150	18150	18150	0
714	20240925	094000	329260200	18150	18140	18150	18140	111
715	20240925	093900	327245880	18140	18140	18140	18140	100
716	20240925	093800	325431880	18090	18090	18090	18090	0
717	20240925	093700	325431880	18090	18090	18090	18090	0
718	20240925	093600	325431880	18090	18090	18090	18090	0
719	20240925	093500	325431880	18090	18100	18100	18090	63
720	20240925	093400	324292200	18130	18130	18130	18130	5
721	20240925	093300	324201550	18130	18120	18130	18000	1024
722	20240925	093200	305763640	18000	18040	18080	18000	540
723	20240925	093100	296026060	18020	18020	18020	18020	0
724	20240925	093000	296026060	18020	18030	18030	18010	1078
725	20240925	092900	276607480	18020	18110	18170	18010	1110
726	20240925	092800	256595500	18380	18380	18380	18380	0
727	20240925	092700	256595500	18380	18380	18380	18380	0
728	20240925	092600	256595500	18380	18100	18380	18100	1771
729	20240925	092500	224401350	18180	18220	18220	17990	5046
730	20240925	092400	133148310	18200	18380	18400	18200	1098
731	20240925	092300	113037260	18390	18320	18390	18320	500
732	20240925	092200	103852620	18370	18280	18370	18280	500
733	20240925	092100	94694980	18310	18300	18310	18300	452
734	20240925	092000	86421760	18350	18390	18390	18040	2718
735	20240925	091900	37149790	18300	18540	18590	18300	1416
736	20240925	091800	11062260	18600	18630	18630	18600	66
737	20240925	091700	9834630	18790	18790	18790	18790	2
738	20240925	091600	9797050	18600	18680	18680	18600	500
739	20240925	091500	489540	18850	18850	18850	18850	0
740	20240925	091400	489540	18850	18850	18850	18850	0
741	20240925	091300	489540	18850	18850	18850	18850	0
742	20240925	091200	489540	18850	18850	18850	18850	0
743	20240925	091100	489540	18850	18850	18850	18850	0
744	20240925	091000	489540	18850	18850	18850	18850	0
745	20240925	090900	489540	18850	18850	18850	18850	0
746	20240925	090800	489540	18850	18850	18850	18850	0
747	20240925	090700	489540	18850	18810	18850	18810	15
748	20240925	090600	206910	18810	18810	18810	18810	0
749	20240925	090500	206910	18810	18810	18810	18810	0
750	20240925	090400	206910	18810	18810	18810	18810	3
751	20240925	090300	150480	18810	18810	18810	18810	0
752	20240925	090200	150480	18810	18810	18810	18810	5
753	20240925	090100	56430	18810	18810	18810	18810	0
754	20240925	090000	56430	18810	18810	18810	18810	3