KissMeData/403550/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	213200	251646420	17990	17990	17990	17990	1157
3	20240926	213100	251646420	17990	17990	17990	17990	0
4	20240926	213000	251646420	17990	17990	17990	17990	0
5	20240926	212900	251646420	17990	17990	17990	17990	0
6	20240926	212800	251646420	17990	17990	17990	17990	0
7	20240926	212700	251646420	17990	17990	17990	17990	0
8	20240926	212600	251646420	17990	17990	17990	17990	0
9	20240926	212500	251646420	17990	17990	17990	17990	0
10	20240926	212400	251646420	17990	17990	17990	17990	0
11	20240926	212300	251646420	17990	17990	17990	17990	0
12	20240926	212200	251646420	17990	17990	17990	17990	0
13	20240926	212100	251646420	17990	17990	17990	17990	0
14	20240926	212000	251646420	17990	17990	17990	17990	0
15	20240926	211900	251646420	17990	17990	17990	17990	0
16	20240926	211800	251646420	17990	17990	17990	17990	0
17	20240926	211700	251646420	17990	17990	17990	17990	0
18	20240926	211600	251646420	17990	17990	17990	17990	0
19	20240926	211500	251646420	17990	17990	17990	17990	0
20	20240926	211400	251646420	17990	17990	17990	17990	0
21	20240926	211300	251646420	17990	17990	17990	17990	0
22	20240926	211200	251646420	17990	17990	17990	17990	0
23	20240926	211100	251646420	17990	17990	17990	17990	0
24	20240926	211000	251646420	17990	17990	17990	17990	0
25	20240926	210900	251646420	17990	17990	17990	17990	0
26	20240926	210800	251646420	17990	17990	17990	17990	0
27	20240926	210700	251646420	17990	17990	17990	17990	0
28	20240926	210600	251646420	17990	17990	17990	17990	0
29	20240926	210500	251646420	17990	17990	17990	17990	0
30	20240926	210400	251646420	17990	17990	17990	17990	0
31	20240926	210300	251646420	17990	17990	17990	17990	0
32	20240926	210200	251646420	17990	17990	17990	17990	1157
33	20240926	210100	251646420	17990	17990	17990	17990	0
34	20240926	210000	251646420	17990	17990	17990	17990	0
35	20240926	205900	251646420	17990	17990	17990	17990	0
36	20240926	205800	251646420	17990	17990	17990	17990	0
37	20240926	205700	251646420	17990	17990	17990	17990	0
38	20240926	205600	251646420	17990	17990	17990	17990	0
39	20240926	205500	251646420	17990	17990	17990	17990	0
40	20240926	205400	251646420	17990	17990	17990	17990	0
41	20240926	205300	251646420	17990	17990	17990	17990	0
42	20240926	205200	251646420	17990	17990	17990	17990	0
43	20240926	205100	251646420	17990	17990	17990	17990	0
44	20240926	205000	251646420	17990	17990	17990	17990	0
45	20240926	204900	251646420	17990	17990	17990	17990	0
46	20240926	204800	251646420	17990	17990	17990	17990	0
47	20240926	204700	251646420	17990	17990	17990	17990	0
48	20240926	204600	251646420	17990	17990	17990	17990	0
49	20240926	204500	251646420	17990	17990	17990	17990	0
50	20240926	204400	251646420	17990	17990	17990	17990	0
51	20240926	204300	251646420	17990	17990	17990	17990	0
52	20240926	204200	251646420	17990	17990	17990	17990	0
53	20240926	204100	251646420	17990	17990	17990	17990	0
54	20240926	204000	251646420	17990	17990	17990	17990	0
55	20240926	203900	251646420	17990	17990	17990	17990	0
56	20240926	203800	251646420	17990	17990	17990	17990	0
57	20240926	203700	251646420	17990	17990	17990	17990	0
58	20240926	203600	251646420	17990	17990	17990	17990	0
59	20240926	203500	251646420	17990	17990	17990	17990	0
60	20240926	203400	251646420	17990	17990	17990	17990	0
61	20240926	203300	251646420	17990	17990	17990	17990	0
62	20240926	203200	251646420	17990	17990	17990	17990	1157
63	20240926	203100	251646420	17990	17990	17990	17990	0
64	20240926	203000	251646420	17990	17990	17990	17990	0
65	20240926	202900	251646420	17990	17990	17990	17990	0
66	20240926	202800	251646420	17990	17990	17990	17990	0
67	20240926	202700	251646420	17990	17990	17990	17990	0
68	20240926	202600	251646420	17990	17990	17990	17990	0
69	20240926	202500	251646420	17990	17990	17990	17990	0
70	20240926	202400	251646420	17990	17990	17990	17990	0
71	20240926	202300	251646420	17990	17990	17990	17990	0
72	20240926	202200	251646420	17990	17990	17990	17990	0
73	20240926	202100	251646420	17990	17990	17990	17990	0
74	20240926	202000	251646420	17990	17990	17990	17990	0
75	20240926	201900	251646420	17990	17990	17990	17990	0
76	20240926	201800	251646420	17990	17990	17990	17990	0
77	20240926	201700	251646420	17990	17990	17990	17990	0
78	20240926	201600	251646420	17990	17990	17990	17990	0
79	20240926	201500	251646420	17990	17990	17990	17990	0
80	20240926	201400	251646420	17990	17990	17990	17990	0
81	20240926	201300	251646420	17990	17990	17990	17990	0
82	20240926	201200	251646420	17990	17990	17990	17990	0
83	20240926	201100	251646420	17990	17990	17990	17990	0
84	20240926	201000	251646420	17990	17990	17990	17990	0
85	20240926	200900	251646420	17990	17990	17990	17990	0
86	20240926	200800	251646420	17990	17990	17990	17990	0
87	20240926	200700	251646420	17990	17990	17990	17990	0
88	20240926	200600	251646420	17990	17990	17990	17990	0
89	20240926	200500	251646420	17990	17990	17990	17990	0
90	20240926	200400	251646420	17990	17990	17990	17990	0
91	20240926	200300	251646420	17990	17990	17990	17990	0
92	20240926	200200	251646420	17990	17990	17990	17990	1157
93	20240926	200100	251646420	17990	17990	17990	17990	0
94	20240926	200000	251646420	17990	17990	17990	17990	0
95	20240926	195900	251646420	17990	17990	17990	17990	0
96	20240926	195800	251646420	17990	17990	17990	17990	0
97	20240926	195700	251646420	17990	17990	17990	17990	0
98	20240926	195600	251646420	17990	17990	17990	17990	0
99	20240926	195500	251646420	17990	17990	17990	17990	0
100	20240926	195400	251646420	17990	17990	17990	17990	0
101	20240926	195300	251646420	17990	17990	17990	17990	0
102	20240926	195200	251646420	17990	17990	17990	17990	0
103	20240926	195100	251646420	17990	17990	17990	17990	0
104	20240926	195000	251646420	17990	17990	17990	17990	0
105	20240926	194900	251646420	17990	17990	17990	17990	0
106	20240926	194800	251646420	17990	17990	17990	17990	0
107	20240926	194700	251646420	17990	17990	17990	17990	0
108	20240926	194600	251646420	17990	17990	17990	17990	0
109	20240926	194500	251646420	17990	17990	17990	17990	0
110	20240926	194400	251646420	17990	17990	17990	17990	0
111	20240926	194300	251646420	17990	17990	17990	17990	0
112	20240926	194200	251646420	17990	17990	17990	17990	0
113	20240926	194100	251646420	17990	17990	17990	17990	0
114	20240926	194000	251646420	17990	17990	17990	17990	0
115	20240926	193900	251646420	17990	17990	17990	17990	0
116	20240926	193800	251646420	17990	17990	17990	17990	0
117	20240926	193700	251646420	17990	17990	17990	17990	0
118	20240926	193600	251646420	17990	17990	17990	17990	0
119	20240926	193500	251646420	17990	17990	17990	17990	0
120	20240926	193400	251646420	17990	17990	17990	17990	0
121	20240926	193300	251646420	17990	17990	17990	17990	0
122	20240926	193200	251646420	17990	17990	17990	17990	1157
123	20240926	193100	251646420	17990	17990	17990	17990	0
124	20240926	193000	251646420	17990	17990	17990	17990	0
125	20240926	192900	251646420	17990	17990	17990	17990	0
126	20240926	192800	251646420	17990	17990	17990	17990	0
127	20240926	192700	251646420	17990	17990	17990	17990	0
128	20240926	192600	251646420	17990	17990	17990	17990	0
129	20240926	192500	251646420	17990	17990	17990	17990	0
130	20240926	192400	251646420	17990	17990	17990	17990	0
131	20240926	192300	251646420	17990	17990	17990	17990	0
132	20240926	192200	251646420	17990	17990	17990	17990	0
133	20240926	192100	251646420	17990	17990	17990	17990	0
134	20240926	192000	251646420	17990	17990	17990	17990	0
135	20240926	191900	251646420	17990	17990	17990	17990	0
136	20240926	191800	251646420	17990	17990	17990	17990	0
137	20240926	191700	251646420	17990	17990	17990	17990	0
138	20240926	191600	251646420	17990	17990	17990	17990	0
139	20240926	191500	251646420	17990	17990	17990	17990	0
140	20240926	191400	251646420	17990	17990	17990	17990	0
141	20240926	191300	251646420	17990	17990	17990	17990	0
142	20240926	191200	251646420	17990	17990	17990	17990	0
143	20240926	191100	251646420	17990	17990	17990	17990	0
144	20240926	191000	251646420	17990	17990	17990	17990	0
145	20240926	190900	251646420	17990	17990	17990	17990	0
146	20240926	190800	251646420	17990	17990	17990	17990	0
147	20240926	190700	251646420	17990	17990	17990	17990	0
148	20240926	190600	251646420	17990	17990	17990	17990	0
149	20240926	190500	251646420	17990	17990	17990	17990	0
150	20240926	190400	251646420	17990	17990	17990	17990	0
151	20240926	190300	251646420	17990	17990	17990	17990	0
152	20240926	190200	251646420	17990	17990	17990	17990	1157
153	20240926	190100	251646420	17990	17990	17990	17990	0
154	20240926	190000	251646420	17990	17990	17990	17990	0
155	20240926	185900	251646420	17990	17990	17990	17990	0
156	20240926	185800	251646420	17990	17990	17990	17990	0
157	20240926	185700	251646420	17990	17990	17990	17990	0
158	20240926	185600	251646420	17990	17990	17990	17990	0
159	20240926	185500	251646420	17990	17990	17990	17990	0
160	20240926	185400	251646420	17990	17990	17990	17990	0
161	20240926	185300	251646420	17990	17990	17990	17990	0
162	20240926	185200	251646420	17990	17990	17990	17990	0
163	20240926	185100	251646420	17990	17990	17990	17990	0
164	20240926	185000	251646420	17990	17990	17990	17990	0
165	20240926	184900	251646420	17990	17990	17990	17990	0
166	20240926	184800	251646420	17990	17990	17990	17990	0
167	20240926	184700	251646420	17990	17990	17990	17990	0
168	20240926	184600	251646420	17990	17990	17990	17990	0
169	20240926	184500	251646420	17990	17990	17990	17990	0
170	20240926	184400	251646420	17990	17990	17990	17990	0
171	20240926	184300	251646420	17990	17990	17990	17990	0
172	20240926	184200	251646420	17990	17990	17990	17990	0
173	20240926	184100	251646420	17990	17990	17990	17990	0
174	20240926	184000	251646420	17990	17990	17990	17990	0
175	20240926	183900	251646420	17990	17990	17990	17990	0
176	20240926	183800	251646420	17990	17990	17990	17990	0
177	20240926	183700	251646420	17990	17990	17990	17990	0
178	20240926	183600	251646420	17990	17990	17990	17990	0
179	20240926	183500	251646420	17990	17990	17990	17990	0
180	20240926	183400	251646420	17990	17990	17990	17990	0
181	20240926	183300	251646420	17990	17990	17990	17990	0
182	20240926	183200	251646420	17990	17990	17990	17990	1157
183	20240926	183100	251646420	17990	17990	17990	17990	0
184	20240926	183000	251646420	17990	17990	17990	17990	0
185	20240926	182900	251646420	17990	17990	17990	17990	0
186	20240926	182800	251646420	17990	17990	17990	17990	0
187	20240926	182700	251646420	17990	17990	17990	17990	0
188	20240926	182600	251646420	17990	17990	17990	17990	0
189	20240926	182500	251646420	17990	17990	17990	17990	0
190	20240926	182400	251646420	17990	17990	17990	17990	0
191	20240926	182300	251646420	17990	17990	17990	17990	0
192	20240926	182200	251646420	17990	17990	17990	17990	0
193	20240926	182100	251646420	17990	17990	17990	17990	0
194	20240926	182000	251646420	17990	17990	17990	17990	0
195	20240926	181900	251646420	17990	17990	17990	17990	0
196	20240926	181800	251646420	17990	17990	17990	17990	0
197	20240926	181700	251646420	17990	17990	17990	17990	0
198	20240926	181600	251646420	17990	17990	17990	17990	0
199	20240926	181500	251646420	17990	17990	17990	17990	0
200	20240926	181400	251646420	17990	17990	17990	17990	0
201	20240926	181300	251646420	17990	17990	17990	17990	0
202	20240926	181200	251646420	17990	17990	17990	17990	0
203	20240926	181100	251646420	17990	17990	17990	17990	0
204	20240926	181000	251646420	17990	17990	17990	17990	0
205	20240926	180900	251646420	17990	17990	17990	17990	0
206	20240926	180800	251646420	17990	17990	17990	17990	0
207	20240926	180700	251646420	17990	17990	17990	17990	0
208	20240926	180600	251646420	17990	17990	17990	17990	0
209	20240926	180500	251646420	17990	17990	17990	17990	0
210	20240926	180400	251646420	17990	17990	17990	17990	0
211	20240926	180300	251646420	17990	17990	17990	17990	0
212	20240926	180200	251646420	17990	17990	17990	17990	1157
213	20240926	180100	251646420	17990	17990	17990	17990	0
214	20240926	180000	251646420	17990	17990	17990	17990	0
215	20240926	175900	251646420	17990	17990	17990	17990	0
216	20240926	175800	251646420	17990	17990	17990	17990	0
217	20240926	175700	251646420	17990	17990	17990	17990	0
218	20240926	175600	251646420	17990	17990	17990	17990	0
219	20240926	175500	251646420	17990	17990	17990	17990	0
220	20240926	175400	251646420	17990	17990	17990	17990	0
221	20240926	175300	251646420	17990	17990	17990	17990	0
222	20240926	175200	251646420	17990	17990	17990	17990	0
223	20240926	175100	251646420	17990	17990	17990	17990	0
224	20240926	175000	251646420	17990	17990	17990	17990	0
225	20240926	174900	251646420	17990	17990	17990	17990	0
226	20240926	174800	251646420	17990	17990	17990	17990	0
227	20240926	174700	251646420	17990	17990	17990	17990	0
228	20240926	174600	251646420	17990	17990	17990	17990	0
229	20240926	174500	251646420	17990	17990	17990	17990	0
230	20240926	174400	251646420	17990	17990	17990	17990	0
231	20240926	174300	251646420	17990	17990	17990	17990	0
232	20240926	174200	251646420	17990	17990	17990	17990	0
233	20240926	174100	251646420	17990	17990	17990	17990	0
234	20240926	174000	251646420	17990	17990	17990	17990	0
235	20240926	173900	251646420	17990	17990	17990	17990	0
236	20240926	173800	251646420	17990	17990	17990	17990	0
237	20240926	173700	251646420	17990	17990	17990	17990	0
238	20240926	173600	251646420	17990	17990	17990	17990	0
239	20240926	173500	251646420	17990	17990	17990	17990	0
240	20240926	173400	251646420	17990	17990	17990	17990	0
241	20240926	173300	251646420	17990	17990	17990	17990	0
242	20240926	173200	251646420	17990	17990	17990	17990	1157
243	20240926	173100	251646420	17990	17990	17990	17990	0
244	20240926	173000	251646420	17990	17990	17990	17990	0
245	20240926	172900	251646420	17990	17990	17990	17990	0
246	20240926	172800	251646420	17990	17990	17990	17990	0
247	20240926	172700	251646420	17990	17990	17990	17990	0
248	20240926	172600	251646420	17990	17990	17990	17990	0
249	20240926	172500	251646420	17990	17990	17990	17990	0
250	20240926	172400	251646420	17990	17990	17990	17990	0
251	20240926	172300	251646420	17990	17990	17990	17990	0
252	20240926	172200	251646420	17990	17990	17990	17990	0
253	20240926	172100	251646420	17990	17990	17990	17990	0
254	20240926	172000	251646420	17990	17990	17990	17990	0
255	20240926	171900	251646420	17990	17990	17990	17990	0
256	20240926	171800	251646420	17990	17990	17990	17990	0
257	20240926	171700	251646420	17990	17990	17990	17990	0
258	20240926	171600	251646420	17990	17990	17990	17990	0
259	20240926	171500	251646420	17990	17990	17990	17990	0
260	20240926	171400	251646420	17990	17990	17990	17990	0
261	20240926	171300	251646420	17990	17990	17990	17990	0
262	20240926	171200	251646420	17990	17990	17990	17990	0
263	20240926	171100	251646420	17990	17990	17990	17990	0
264	20240926	171000	251646420	17990	17990	17990	17990	0
265	20240926	170900	251646420	17990	17990	17990	17990	0
266	20240926	170800	251646420	17990	17990	17990	17990	0
267	20240926	170700	251646420	17990	17990	17990	17990	0
268	20240926	170600	251646420	17990	17990	17990	17990	0
269	20240926	170500	251646420	17990	17990	17990	17990	0
270	20240926	170400	251646420	17990	17990	17990	17990	0
271	20240926	170300	251646420	17990	17990	17990	17990	0
272	20240926	170200	251646420	17990	17990	17990	17990	1157
273	20240926	170100	251646420	17990	17990	17990	17990	0
274	20240926	170000	251646420	17990	17990	17990	17990	0
275	20240926	165900	251646420	17990	17990	17990	17990	0
276	20240926	165800	251646420	17990	17990	17990	17990	0
277	20240926	165700	251646420	17990	17990	17990	17990	0
278	20240926	165600	251646420	17990	17990	17990	17990	0
279	20240926	165500	251646420	17990	17990	17990	17990	0
280	20240926	165400	251646420	17990	17990	17990	17990	0
281	20240926	165300	251646420	17990	17990	17990	17990	0
282	20240926	165200	251646420	17990	17990	17990	17990	0
283	20240926	165100	251646420	17990	17990	17990	17990	0
284	20240926	165000	251646420	17990	17990	17990	17990	0
285	20240926	164900	251646420	17990	17990	17990	17990	0
286	20240926	164800	251646420	17990	17990	17990	17990	0
287	20240926	164700	251646420	17990	17990	17990	17990	0
288	20240926	164600	251646420	17990	17990	17990	17990	0
289	20240926	164500	251646420	17990	17990	17990	17990	0
290	20240926	164400	251646420	17990	17990	17990	17990	0
291	20240926	164300	251646420	17990	17990	17990	17990	0
292	20240926	164200	251646420	17990	17990	17990	17990	0
293	20240926	164100	251646420	17990	17990	17990	17990	0
294	20240926	164000	251646420	17990	17990	17990	17990	0
295	20240926	163900	251646420	17990	17990	17990	17990	0
296	20240926	163800	251646420	17990	17990	17990	17990	0
297	20240926	163700	251646420	17990	17990	17990	17990	0
298	20240926	163600	251646420	17990	17990	17990	17990	0
299	20240926	163500	251646420	17990	17990	17990	17990	0
300	20240926	163400	251646420	17990	17990	17990	17990	0
301	20240926	163300	251646420	17990	17990	17990	17990	0
302	20240926	163200	251646420	17990	17990	17990	17990	1157
303	20240926	163100	251646420	17990	17990	17990	17990	0
304	20240926	163000	251646420	17990	17990	17990	17990	0
305	20240926	162900	251646420	17990	17990	17990	17990	0
306	20240926	162800	251646420	17990	17990	17990	17990	0
307	20240926	162700	251646420	17990	17990	17990	17990	0
308	20240926	162600	251646420	17990	17990	17990	17990	0
309	20240926	162500	251646420	17990	17990	17990	17990	0
310	20240926	162400	251646420	17990	17990	17990	17990	0
311	20240926	162300	251646420	17990	17990	17990	17990	0
312	20240926	162200	251646420	17990	17990	17990	17990	0
313	20240926	162100	251646420	17990	17990	17990	17990	0
314	20240926	162000	251646420	17990	17990	17990	17990	0
315	20240926	161900	251646420	17990	17990	17990	17990	0
316	20240926	161800	251646420	17990	17990	17990	17990	0
317	20240926	161700	251646420	17990	17990	17990	17990	0
318	20240926	161600	251646420	17990	17990	17990	17990	0
319	20240926	161500	251646420	17990	17990	17990	17990	0
320	20240926	161400	251646420	17990	17990	17990	17990	0
321	20240926	161300	251646420	17990	17990	17990	17990	0
322	20240926	161200	251646420	17990	17990	17990	17990	0
323	20240926	161100	251646420	17990	17990	17990	17990	0
324	20240926	161000	251646420	17990	17990	17990	17990	0
325	20240926	160900	251646420	17990	17990	17990	17990	0
326	20240926	160800	251646420	17990	17990	17990	17990	0
327	20240926	160700	251646420	17990	17990	17990	17990	0
328	20240926	160600	251646420	17990	17990	17990	17990	0
329	20240926	160500	251646420	17990	17990	17990	17990	0
330	20240926	160400	251646420	17990	17990	17990	17990	0
331	20240926	160300	251646420	17990	17990	17990	17990	0
332	20240926	160200	251646420	17990	17990	17990	17990	1157
333	20240926	160100	251646420	17990	17990	17990	17990	0
334	20240926	160000	251646420	17990	17990	17990	17990	0
335	20240926	155900	251646420	17990	17990	17990	17990	0
336	20240926	155800	251646420	17990	17990	17990	17990	0
337	20240926	155700	251646420	17990	17990	17990	17990	0
338	20240926	155600	251646420	17990	17990	17990	17990	0
339	20240926	155500	251646420	17990	17990	17990	17990	0
340	20240926	155400	251646420	17990	17990	17990	17990	0
341	20240926	155300	251646420	17990	17990	17990	17990	0
342	20240926	155200	251646420	17990	17990	17990	17990	0
343	20240926	155100	251646420	17990	17990	17990	17990	0
344	20240926	155000	251646420	17990	17990	17990	17990	0
345	20240926	154900	251646420	17990	17990	17990	17990	0
346	20240926	154800	251646420	17990	17990	17990	17990	0
347	20240926	154700	251646420	17990	17990	17990	17990	0
348	20240926	154600	251646420	17990	17990	17990	17990	0
349	20240926	154500	251646420	17990	17990	17990	17990	0
350	20240926	154400	251646420	17990	17990	17990	17990	0
351	20240926	154300	251646420	17990	17990	17990	17990	0
352	20240926	154200	251646420	17990	17990	17990	17990	0
353	20240926	154100	251646420	17990	17990	17990	17990	0
354	20240926	154000	251646420	17990	17990	17990	17990	0
355	20240926	153900	251646420	17990	17990	17990	17990	0
356	20240926	153800	251646420	17990	17990	17990	17990	0
357	20240926	153700	251646420	17990	17990	17990	17990	0
358	20240926	153600	251646420	17990	17990	17990	17990	0
359	20240926	153500	251646420	17990	17990	17990	17990	0
360	20240926	153400	251646420	17990	17990	17990	17990	0
361	20240926	153300	251646420	17990	17990	17990	17990	0
362	20240926	153200	251646420	17990	17990	17990	17990	1157
363	20240926	153100	251646420	17990	17990	17990	17990	0
364	20240926	153000	251646420	17990	17990	17990	17990	1157
365	20240926	152900	230831990	17860	17860	17860	17860	0
366	20240926	152800	230831990	17860	17860	17860	17860	0
367	20240926	152700	230831990	17860	17860	17860	17860	0
368	20240926	152600	230831990	17860	17860	17860	17860	0
369	20240926	152500	230831990	17860	17860	17860	17860	0
370	20240926	152400	230831990	17860	17860	17860	17860	0
371	20240926	152300	230831990	17860	17860	17860	17860	0
372	20240926	152200	230831990	17860	17860	17860	17860	0
373	20240926	152100	230831990	17860	17860	17860	17860	0
374	20240926	152000	230831990	17860	17860	17860	17860	0
375	20240926	151900	230831990	17860	17880	17980	17860	41
376	20240926	151800	230096100	17980	17960	17980	17860	1023
377	20240926	151700	211706930	17860	17870	17870	17860	66
378	20240926	151600	210528110	17970	17970	17970	17970	1
379	20240926	151500	210510140	17870	17900	17990	17840	1573
380	20240926	151400	182252460	17840	17840	17840	17840	0
381	20240926	151300	182252460	17840	17840	17840	17840	10
382	20240926	151200	182074060	17840	17860	17860	17840	144
383	20240926	151100	179504930	17880	17880	17880	17880	0
384	20240926	151000	179504930	17880	17870	17880	17870	3
385	20240926	150900	179451300	17880	17880	17880	17880	1
386	20240926	150800	179433420	17920	17920	17920	17920	0
387	20240926	150700	179433420	17920	17920	17920	17920	0
388	20240926	150600	179433420	17920	17920	17920	17920	0
389	20240926	150500	179433420	17920	17920	17920	17920	0
390	20240926	150400	179433420	17920	17920	17920	17920	0
391	20240926	150300	179433420	17920	17920	17920	17920	0
392	20240926	150200	179433420	17920	17920	17920	17920	0
393	20240926	150100	179433420	17920	17920	17920	17920	0
394	20240926	150000	179433420	17920	17920	17920	17920	6
395	20240926	145900	179325900	17860	17860	17860	17860	0
396	20240926	145800	179325900	17860	17860	17860	17860	0
397	20240926	145700	179325900	17860	17860	17860	17860	0
398	20240926	145600	179325900	17860	17860	17860	17860	0
399	20240926	145500	179325900	17860	17860	17860	17860	0
400	20240926	145400	179325900	17860	17860	17860	17860	0
401	20240926	145300	179325900	17860	17860	17860	17860	2
402	20240926	145200	179290180	17860	17860	17860	17860	0
403	20240926	145100	179290180	17860	17860	17860	17860	0
404	20240926	145000	179290180	17860	17860	17860	17860	0
405	20240926	144900	179290180	17860	17860	17860	17860	0
406	20240926	144800	179290180	17860	17860	17860	17860	0
407	20240926	144700	179290180	17860	17860	17860	17860	0
408	20240926	144600	179290180	17860	17860	17860	17860	0
409	20240926	144500	179290180	17860	17950	17950	17860	3
410	20240926	144400	179236510	17840	17840	17840	17840	0
411	20240926	144300	179236510	17840	17840	17840	17840	0
412	20240926	144200	179236510	17840	17840	17840	17840	0
413	20240926	144100	179236510	17840	17840	17840	17840	0
414	20240926	144000	179236510	17840	17840	17840	17840	0
415	20240926	143900	179236510	17840	17840	17840	17840	0
416	20240926	143800	179236510	17840	17840	17840	17840	0
417	20240926	143700	179236510	17840	17840	17840	17840	0
418	20240926	143600	179236510	17840	17840	17840	17840	0
419	20240926	143500	179236510	17840	17840	17840	17840	0
420	20240926	143400	179236510	17840	17840	17840	17840	0
421	20240926	143300	179236510	17840	17960	17960	17840	157
422	20240926	143200	176419520	17960	17900	17960	17850	890
423	20240926	143100	160447700	17900	17900	17900	17900	0
424	20240926	143000	160447700	17900	17900	17900	17900	1
425	20240926	142900	160429800	17910	17910	17910	17910	0
426	20240926	142800	160429800	17910	17910	17910	17910	0
427	20240926	142700	160429800	17910	17910	17910	17910	0
428	20240926	142600	160429800	17910	17910	17910	17910	0
429	20240926	142500	160429800	17910	17850	17910	17850	41
430	20240926	142400	159697350	17900	17900	17900	17900	0
431	20240926	142300	159697350	17900	17900	17900	17900	0
432	20240926	142200	159697350	17900	17900	17900	17900	0
433	20240926	142100	159697350	17900	17900	17900	17900	0
434	20240926	142000	159697350	17900	17900	17900	17900	0
435	20240926	141900	159697350	17900	17900	17900	17900	6
436	20240926	141800	159589950	17900	17900	17900	17900	10
437	20240926	141700	159410950	17900	17900	17900	17900	0
438	20240926	141600	159410950	17900	17860	17900	17860	32
439	20240926	141500	158839320	17860	17850	17860	17850	5
440	20240926	141400	158750060	17850	17850	17850	17850	0
441	20240926	141300	158750060	17850	17850	17850	17850	0
442	20240926	141200	158750060	17850	17850	17850	17850	0
443	20240926	141100	158750060	17850	17850	17850	17850	0
444	20240926	141000	158750060	17850	17850	17850	17850	0
445	20240926	140900	158750060	17850	17850	17850	17850	0
446	20240926	140800	158750060	17850	17850	17850	17850	0
447	20240926	140700	158750060	17850	17850	17850	17850	0
448	20240926	140600	158750060	17850	17850	17850	17850	0
449	20240926	140500	158750060	17850	17850	17850	17850	0
450	20240926	140400	158750060	17850	17850	17850	17850	3
451	20240926	140300	158696510	17850	17850	17850	17850	0
452	20240926	140200	158696510	17850	17850	17850	17850	0
453	20240926	140100	158696510	17850	17850	17850	17850	0
454	20240926	140000	158696510	17850	17850	17850	17850	4
455	20240926	135900	158625110	17850	17850	17850	17850	0
456	20240926	135800	158625110	17850	17850	17850	17850	0
457	20240926	135700	158625110	17850	17850	17850	17850	10
458	20240926	135600	158446610	17850	17850	17850	17850	0
459	20240926	135500	158446610	17850	17850	17850	17850	0
460	20240926	135400	158446610	17850	17850	17850	17850	200
461	20240926	135300	154876610	17810	17810	17810	17810	0
462	20240926	135200	154876610	17810	17810	17810	17810	0
463	20240926	135100	154876610	17810	17810	17810	17810	0
464	20240926	135000	154876610	17810	17810	17810	17810	0
465	20240926	134900	154876610	17810	17810	17810	17810	0
466	20240926	134800	154876610	17810	17810	17810	17810	0
467	20240926	134700	154876610	17810	17810	17810	17810	0
468	20240926	134600	154876610	17810	17810	17810	17810	0
469	20240926	134500	154876610	17810	17810	17810	17810	0
470	20240926	134400	154876610	17810	17810	17810	17810	0
471	20240926	134300	154876610	17810	17810	17810	17810	0
472	20240926	134200	154876610	17810	17810	17810	17810	0
473	20240926	134100	154876610	17810	17810	17810	17810	0
474	20240926	134000	154876610	17810	17810	17810	17810	0
475	20240926	133900	154876610	17810	17810	17810	17810	0
476	20240926	133800	154876610	17810	17810	17810	17810	0
477	20240926	133700	154876610	17810	17810	17810	17810	0
478	20240926	133600	154876610	17810	17810	17810	17810	0
479	20240926	133500	154876610	17810	17810	17810	17810	0
480	20240926	133400	154876610	17810	17810	17810	17810	0
481	20240926	133300	154876610	17810	17810	17810	17800	3
482	20240926	133200	154823190	17800	17800	17800	17800	14
483	20240926	133100	154573990	17790	17790	17790	17790	0
484	20240926	133000	154573990	17790	17790	17790	17790	3
485	20240926	132900	154520620	17790	17790	17790	17790	0
486	20240926	132800	154520620	17790	17800	17800	17790	2
487	20240926	132700	154485030	17800	17800	17800	17800	1
488	20240926	132600	154467230	17790	17790	17790	17790	0
489	20240926	132500	154467230	17790	17790	17790	17790	0
490	20240926	132400	154467230	17790	17790	17790	17790	0
491	20240926	132300	154467230	17790	17790	17790	17790	0
492	20240926	132200	154467230	17790	17790	17790	17790	0
493	20240926	132100	154467230	17790	17790	17790	17790	0
494	20240926	132000	154467230	17790	17790	17790	17790	0
495	20240926	131900	154467230	17790	17790	17790	17790	0
496	20240926	131800	154467230	17790	17840	17840	17790	1160
497	20240926	131700	133799150	17840	17850	17850	17840	162
498	20240926	131600	130908870	17870	17870	17870	17870	0
499	20240926	131500	130908870	17870	17870	17870	17870	0
500	20240926	131400	130908870	17870	17870	17870	17840	58
501	20240926	131300	129872470	17870	17870	17870	17870	0
502	20240926	131200	129872470	17870	17870	17870	17870	0
503	20240926	131100	129872470	17870	17870	17870	17870	0
504	20240926	131000	129872470	17870	17840	17870	17830	15
505	20240926	130900	129604770	17840	17870	17870	17830	170
506	20240926	130800	126571700	17840	17850	17850	17840	9
507	20240926	130700	126411130	17860	17860	17860	17840	150
508	20240926	130600	123733420	17870	17870	17870	17870	48
509	20240926	130500	122875660	17880	17880	17880	17880	0
510	20240926	130400	122875660	17880	17880	17880	17880	0
511	20240926	130300	122875660	17880	17890	17890	17880	2
512	20240926	130200	122839890	17900	17900	17900	17900	7
513	20240926	130100	122714590	17870	17870	17870	17870	0
514	20240926	130000	122714590	17870	17870	17870	17870	0
515	20240926	125900	122714590	17870	17870	17870	17870	0
516	20240926	125800	122714590	17870	17870	17870	17870	0
517	20240926	125700	122714590	17870	17870	17870	17870	13
518	20240926	125600	122482280	17870	17870	17870	17870	0
519	20240926	125500	122482280	17870	17870	17870	17870	0
520	20240926	125400	122482280	17870	17870	17870	17870	0
521	20240926	125300	122482280	17870	17900	17900	17870	78
522	20240926	125200	121086240	17900	17900	17900	17900	0
523	20240926	125100	121086240	17900	17900	17900	17900	28
524	20240926	125000	120585040	17900	17900	17900	17900	0
525	20240926	124900	120585040	17900	17900	17900	17900	30
526	20240926	124800	120048040	17900	17900	17900	17900	26
527	20240926	124700	119582640	17890	17890	17890	17890	0
528	20240926	124600	119582640	17890	17890	17890	17890	0
529	20240926	124500	119582640	17890	17890	17890	17890	0
530	20240926	124400	119582640	17890	17890	17890	17890	0
531	20240926	124300	119582640	17890	17890	17890	17890	0
532	20240926	124200	119582640	17890	17890	17890	17890	0
533	20240926	124100	119582640	17890	17890	17890	17890	0
534	20240926	124000	119582640	17890	17890	17890	17890	0
535	20240926	123900	119582640	17890	17890	17890	17890	0
536	20240926	123800	119582640	17890	17890	17890	17890	0
537	20240926	123700	119582640	17890	17890	17890	17890	26
538	20240926	123600	119117500	17900	17900	17900	17900	24
539	20240926	123500	118687900	17880	17880	17880	17880	1
540	20240926	123400	118670020	17870	17870	17870	17870	0
541	20240926	123300	118670020	17870	17870	17870	17870	0
542	20240926	123200	118670020	17870	17870	17870	17870	0
543	20240926	123100	118670020	17870	17870	17870	17870	0
544	20240926	123000	118670020	17870	17870	17870	17870	0
545	20240926	122900	118670020	17870	17870	17870	17870	0
546	20240926	122800	118670020	17870	17870	17870	17870	0
547	20240926	122700	118670020	17870	17870	17870	17870	0
548	20240926	122600	118670020	17870	17870	17870	17870	0
549	20240926	122500	118670020	17870	17870	17870	17870	0
550	20240926	122400	118670020	17870	17870	17870	17870	0
551	20240926	122300	118670020	17870	17870	17870	17870	0
552	20240926	122200	118670020	17870	17870	17870	17870	0
553	20240926	122100	118670020	17870	17870	17870	17870	0
554	20240926	122000	118670020	17870	17870	17870	17870	0
555	20240926	121900	118670020	17870	17870	17870	17870	0
556	20240926	121800	118670020	17870	17870	17870	17870	0
557	20240926	121700	118670020	17870	17870	17870	17870	0
558	20240926	121600	118670020	17870	17870	17870	17870	0
559	20240926	121500	118670020	17870	17870	17870	17870	0
560	20240926	121400	118670020	17870	17870	17870	17870	0
561	20240926	121300	118670020	17870	17870	17870	17870	0
562	20240926	121200	118670020	17870	17870	17870	17870	0
563	20240926	121100	118670020	17870	17870	17870	17870	0
564	20240926	121000	118670020	17870	17870	17870	17870	0
565	20240926	120900	118670020	17870	17870	17870	17870	0
566	20240926	120800	118670020	17870	17870	17870	17870	0
567	20240926	120700	118670020	17870	17870	17870	17870	0
568	20240926	120600	118670020	17870	17870	17870	17870	0
569	20240926	120500	118670020	17870	17870	17870	17870	0
570	20240926	120400	118670020	17870	17870	17870	17870	0
571	20240926	120300	118670020	17870	17870	17870	17870	0
572	20240926	120200	118670020	17870	17870	17870	17870	0
573	20240926	120100	118670020	17870	17870	17870	17870	0
574	20240926	120000	118670020	17870	17870	17870	17870	0
575	20240926	115900	118670020	17870	17870	17870	17870	0
576	20240926	115800	118670020	17870	17870	17870	17870	0
577	20240926	115700	118670020	17870	17870	17870	17870	0
578	20240926	115600	118670020	17870	17870	17870	17870	0
579	20240926	115500	118670020	17870	17870	17870	17870	0
580	20240926	115400	118670020	17870	17870	17870	17870	0
581	20240926	115300	118670020	17870	17870	17870	17870	3
582	20240926	115200	118616410	17850	17850	17850	17850	0
583	20240926	115100	118616410	17850	17850	17850	17850	0
584	20240926	115000	118616410	17850	17850	17850	17850	0
585	20240926	114900	118616410	17850	17850	17850	17850	0
586	20240926	114800	118616410	17850	17850	17850	17850	0
587	20240926	114700	118616410	17850	17850	17850	17850	0
588	20240926	114600	118616410	17850	17850	17850	17850	0
589	20240926	114500	118616410	17850	17870	17870	17850	14
590	20240926	114400	118366380	17860	17860	17860	17860	0
591	20240926	114300	118366380	17860	17870	17870	17860	10
592	20240926	114200	118187770	17870	17870	17870	17870	0
593	20240926	114100	118187770	17870	17870	17870	17870	2
594	20240926	114000	118152030	17870	17870	17870	17870	0
595	20240926	113900	118152030	17870	17870	17870	17870	0
596	20240926	113800	118152030	17870	17870	17870	17870	1
597	20240926	113700	118134160	17970	17970	17970	17970	0
598	20240926	113600	118134160	17970	17970	17970	17970	0
599	20240926	113500	118134160	17970	17970	17970	17970	0
600	20240926	113400	118134160	17970	17970	17970	17970	0
601	20240926	113300	118134160	17970	17970	17970	17970	3
602	20240926	113200	118080250	17970	17970	17970	17970	0
603	20240926	113100	118080250	17970	17920	17970	17920	30
604	20240926	113000	117541600	17920	17920	17920	17920	0
605	20240926	112900	117541600	17920	17920	17920	17920	0
606	20240926	112800	117541600	17920	17920	17920	17920	0
607	20240926	112700	117541600	17920	17920	17920	17920	0
608	20240926	112600	117541600	17920	17920	17920	17920	0
609	20240926	112500	117541600	17920	17920	17920	17920	2
610	20240926	112400	117505760	17920	17920	17920	17920	0
611	20240926	112300	117505760	17920	17920	17920	17920	0
612	20240926	112200	117505760	17920	17920	17920	17920	0
613	20240926	112100	117505760	17920	17920	17920	17920	1
614	20240926	112000	117487840	17840	17840	17840	17840	0
615	20240926	111900	117487840	17840	17850	17850	17840	210
616	20240926	111800	113740560	17840	17840	17840	17840	0
617	20240926	111700	113740560	17840	17840	17840	17840	0
618	20240926	111600	113740560	17840	17840	17840	17840	0
619	20240926	111500	113740560	17840	17840	17840	17840	0
620	20240926	111400	113740560	17840	17840	17840	17840	0
621	20240926	111300	113740560	17840	17840	17840	17840	0
622	20240926	111200	113740560	17840	17850	17850	17840	2
623	20240926	111100	113704870	17860	17860	17860	17860	0
624	20240926	111000	113704870	17860	17860	17860	17860	0
625	20240926	110900	113704870	17860	17860	17860	17860	0
626	20240926	110800	113704870	17860	17900	17900	17840	564
627	20240926	110700	103635710	17900	17900	17900	17900	14
628	20240926	110600	103385110	17910	17910	17910	17910	0
629	20240926	110500	103385110	17910	17910	17910	17910	0
630	20240926	110400	103385110	17910	17910	17910	17910	0
631	20240926	110300	103385110	17910	17910	17910	17910	1
632	20240926	110200	103367200	17920	17920	17920	17920	0
633	20240926	110100	103367200	17920	17920	17920	17920	0
634	20240926	110000	103367200	17920	17920	17920	17920	0
635	20240926	105900	103367200	17920	17920	17920	17920	5
636	20240926	105800	103277600	17980	17980	17980	17980	0
637	20240926	105700	103277600	17980	17980	17980	17980	0
638	20240926	105600	103277600	17980	17980	17980	17980	0
639	20240926	105500	103277600	17980	17980	17980	17980	2
640	20240926	105400	103241640	17990	17990	17990	17990	0
641	20240926	105300	103241640	17990	17990	17990	17990	0
642	20240926	105200	103241640	17990	17990	17990	17990	2
643	20240926	105100	103205660	17990	17990	17990	17990	0
644	20240926	105000	103205660	17990	17990	17990	17990	0
645	20240926	104900	103205660	17990	17990	17990	17990	0
646	20240926	104800	103205660	17990	17990	17990	17990	0
647	20240926	104700	103205660	17990	17990	17990	17990	0
648	20240926	104600	103205660	17990	17990	17990	17990	0
649	20240926	104500	103205660	17990	17990	17990	17990	0
650	20240926	104400	103205660	17990	17990	17990	17990	0
651	20240926	104300	103205660	17990	17990	17990	17990	0
652	20240926	104200	103205660	17990	17990	17990	17990	0
653	20240926	104100	103205660	17990	17990	17990	17990	0
654	20240926	104000	103205660	17990	17990	17990	17990	0
655	20240926	103900	103205660	17990	17990	17990	17990	1
656	20240926	103800	103187670	18000	18000	18000	18000	0
657	20240926	103700	103187670	18000	18000	18000	18000	0
658	20240926	103600	103187670	18000	18000	18000	18000	0
659	20240926	103500	103187670	18000	18000	18000	18000	0
660	20240926	103400	103187670	18000	18000	18000	18000	8
661	20240926	103300	103043670	18000	18000	18000	18000	6
662	20240926	103200	102935670	18000	18000	18000	18000	0
663	20240926	103100	102935670	18000	18000	18000	18000	0
664	20240926	103000	102935670	18000	18000	18000	18000	0
665	20240926	102900	102935670	18000	18000	18000	18000	1
666	20240926	102800	102917670	18000	18000	18000	18000	0
667	20240926	102700	102917670	18000	18000	18000	18000	0
668	20240926	102600	102917670	18000	18000	18000	18000	0
669	20240926	102500	102917670	18000	18000	18000	18000	0
670	20240926	102400	102917670	18000	18000	18000	18000	6
671	20240926	102300	102809670	18010	18010	18010	18010	0
672	20240926	102200	102809670	18010	18010	18010	18010	0
673	20240926	102100	102809670	18010	18010	18010	18010	0
674	20240926	102000	102809670	18010	18010	18010	18010	5
675	20240926	101900	102719620	18010	18010	18010	18010	0
676	20240926	101800	102719620	18010	18010	18010	18010	0
677	20240926	101700	102719620	18010	18010	18010	18010	1
678	20240926	101600	102701610	18010	17980	18010	17980	50
679	20240926	101500	101802000	17880	17880	17880	17880	0
680	20240926	101400	101802000	17880	17880	17880	17880	0
681	20240926	101300	101802000	17880	17880	17880	17880	1
682	20240926	101200	101784120	17880	17880	17880	17880	0
683	20240926	101100	101784120	17880	17880	17880	17880	0
684	20240926	101000	101784120	17880	17880	17880	17880	0
685	20240926	100900	101784120	17880	17880	17880	17880	0
686	20240926	100800	101784120	17880	17880	17880	17880	0
687	20240926	100700	101784120	17880	17880	17880	17880	45
688	20240926	100600	100979520	18000	18000	18000	18000	0
689	20240926	100500	100979520	18000	18000	18000	18000	1
690	20240926	100400	100961520	17990	17990	17990	17990	7
691	20240926	100300	100835590	17990	17990	17990	17990	0
692	20240926	100200	100835590	17990	17990	17990	17990	4
693	20240926	100100	100763630	18000	18000	18000	18000	0
694	20240926	100000	100763630	18000	18000	18000	18000	0
695	20240926	095900	100763630	18000	18000	18000	18000	0
696	20240926	095800	100763630	18000	18000	18000	18000	0
697	20240926	095700	100763630	18000	18000	18000	18000	11
698	20240926	095600	100565630	18000	18000	18000	18000	0
699	20240926	095500	100565630	18000	18000	18000	18000	0
700	20240926	095400	100565630	18000	18000	18000	18000	0
701	20240926	095300	100565630	18000	18000	18000	18000	1
702	20240926	095200	100547630	18000	18000	18000	18000	0
703	20240926	095100	100547630	18000	18000	18000	18000	0
704	20240926	095000	100547630	18000	18000	18000	18000	0
705	20240926	094900	100547630	18000	18000	18000	18000	18
706	20240926	094800	100223630	18000	18000	18000	18000	0
707	20240926	094700	100223630	18000	18000	18000	18000	0
708	20240926	094600	100223630	18000	18000	18000	18000	2
709	20240926	094500	100187630	18000	18000	18000	18000	0
710	20240926	094400	100187630	18000	18000	18000	18000	3
711	20240926	094300	100133630	18000	18000	18000	18000	1
712	20240926	094200	100115630	18000	18000	18000	18000	0
713	20240926	094100	100115630	18000	18000	18000	18000	1200
714	20240926	094000	78515630	18000	18000	18000	18000	2
715	20240926	093900	78479630	17990	17990	17990	17990	0
716	20240926	093800	78479630	17990	17980	17990	17980	139
717	20240926	093700	75979200	17990	17990	17990	17990	0
718	20240926	093600	75979200	17990	17990	17990	17990	305
719	20240926	093500	70492250	17990	17990	17990	17990	195
720	20240926	093400	66984200	17970	17960	17970	17960	502
721	20240926	093300	57964090	17850	17850	17860	17850	28
722	20240926	093200	57464180	17850	17850	17850	17850	7
723	20240926	093100	57339230	17900	17900	17900	17900	0
724	20240926	093000	57339230	17900	17900	17900	17900	0
725	20240926	092900	57339230	17900	17940	17940	17900	91
726	20240926	092800	55709090	17970	17970	17970	17970	0
727	20240926	092700	55709090	17970	17960	17970	17960	5
728	20240926	092600	55619270	17940	17940	17940	17940	6
729	20240926	092500	55511630	17940	17940	17940	17940	0
730	20240926	092400	55511630	17940	17940	17940	17940	0
731	20240926	092300	55511630	17940	17940	17940	17940	0
732	20240926	092200	55511630	17940	17940	17940	17940	0
733	20240926	092100	55511630	17940	17940	17940	17940	9
734	20240926	092000	55350170	17970	17970	17970	17970	0
735	20240926	091900	55350170	17970	17970	17970	17970	34
736	20240926	091800	54739190	17970	17970	17970	17970	0
737	20240926	091700	54739190	17970	17970	17970	17970	0
738	20240926	091600	54739190	17970	17900	17970	17900	500
739	20240926	091500	45759050	17840	17840	17840	17840	52
740	20240926	091400	44831370	17850	17850	17850	17850	238
741	20240926	091300	40583070	17840	17860	17860	17840	57
742	20240926	091200	39565540	17850	17850	17850	17850	9
743	20240926	091100	39404890	17850	17850	17850	17850	0
744	20240926	091000	39404890	17850	18040	18040	17850	48
745	20240926	090900	38547200	18060	18060	18060	18060	10
746	20240926	090800	38366600	18090	18090	18090	18090	0
747	20240926	090700	38366600	18090	18090	18090	18090	0
748	20240926	090600	38366600	18090	18090	18090	18080	1001
749	20240926	090500	20259110	18090	17860	18090	17850	594
750	20240926	090400	9541240	18040	18040	18040	18040	0
751	20240926	090300	9541240	18040	18040	18040	18040	11
752	20240926	090200	9342800	18040	17850	18040	17850	500
753	20240926	090100	339720	17880	17880	17880	17880	0
754	20240926	090000	339720	17880	17880	17880	17880	19