KissMeData/073490/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195100	186047490	16900	16900	16900	16900	135
3	20240926	195000	186047490	16900	16900	16900	16900	0
4	20240926	194900	186047490	16900	16900	16900	16900	0
5	20240926	194800	186047490	16900	16900	16900	16900	0
6	20240926	194700	186047490	16900	16900	16900	16900	0
7	20240926	194600	186047490	16900	16900	16900	16900	0
8	20240926	194500	186047490	16900	16900	16900	16900	0
9	20240926	194400	186047490	16900	16900	16900	16900	0
10	20240926	194300	186047490	16900	16900	16900	16900	0
11	20240926	194200	186047490	16900	16900	16900	16900	0
12	20240926	194100	186047490	16900	16900	16900	16900	0
13	20240926	194000	186047490	16900	16900	16900	16900	0
14	20240926	193900	186047490	16900	16900	16900	16900	0
15	20240926	193800	186047490	16900	16900	16900	16900	0
16	20240926	193700	186047490	16900	16900	16900	16900	0
17	20240926	193600	186047490	16900	16900	16900	16900	0
18	20240926	193500	186047490	16900	16900	16900	16900	0
19	20240926	193400	186047490	16900	16900	16900	16900	0
20	20240926	193300	186047490	16900	16900	16900	16900	0
21	20240926	193200	186047490	16900	16900	16900	16900	0
22	20240926	193100	186047490	16900	16900	16900	16900	0
23	20240926	193000	186047490	16900	16900	16900	16900	0
24	20240926	192900	186047490	16900	16900	16900	16900	0
25	20240926	192800	186047490	16900	16900	16900	16900	0
26	20240926	192700	186047490	16900	16900	16900	16900	0
27	20240926	192600	186047490	16900	16900	16900	16900	0
28	20240926	192500	186047490	16900	16900	16900	16900	0
29	20240926	192400	186047490	16900	16900	16900	16900	0
30	20240926	192300	186047490	16900	16900	16900	16900	0
31	20240926	192200	186047490	16900	16900	16900	16900	0
32	20240926	192100	186047490	16900	16900	16900	16900	135
33	20240926	192000	186047490	16900	16900	16900	16900	0
34	20240926	191900	186047490	16900	16900	16900	16900	0
35	20240926	191800	186047490	16900	16900	16900	16900	0
36	20240926	191700	186047490	16900	16900	16900	16900	0
37	20240926	191600	186047490	16900	16900	16900	16900	0
38	20240926	191500	186047490	16900	16900	16900	16900	0
39	20240926	191400	186047490	16900	16900	16900	16900	0
40	20240926	191300	186047490	16900	16900	16900	16900	0
41	20240926	191200	186047490	16900	16900	16900	16900	0
42	20240926	191100	186047490	16900	16900	16900	16900	0
43	20240926	191000	186047490	16900	16900	16900	16900	0
44	20240926	190900	186047490	16900	16900	16900	16900	0
45	20240926	190800	186047490	16900	16900	16900	16900	0
46	20240926	190700	186047490	16900	16900	16900	16900	0
47	20240926	190600	186047490	16900	16900	16900	16900	0
48	20240926	190500	186047490	16900	16900	16900	16900	0
49	20240926	190400	186047490	16900	16900	16900	16900	0
50	20240926	190300	186047490	16900	16900	16900	16900	0
51	20240926	190200	186047490	16900	16900	16900	16900	0
52	20240926	190100	186047490	16900	16900	16900	16900	0
53	20240926	190000	186047490	16900	16900	16900	16900	0
54	20240926	185900	186047490	16900	16900	16900	16900	0
55	20240926	185800	186047490	16900	16900	16900	16900	0
56	20240926	185700	186047490	16900	16900	16900	16900	0
57	20240926	185600	186047490	16900	16900	16900	16900	0
58	20240926	185500	186047490	16900	16900	16900	16900	0
59	20240926	185400	186047490	16900	16900	16900	16900	0
60	20240926	185300	186047490	16900	16900	16900	16900	0
61	20240926	185200	186047490	16900	16900	16900	16900	0
62	20240926	185100	186047490	16900	16900	16900	16900	135
63	20240926	185000	186047490	16900	16900	16900	16900	0
64	20240926	184900	186047490	16900	16900	16900	16900	0
65	20240926	184800	186047490	16900	16900	16900	16900	0
66	20240926	184700	186047490	16900	16900	16900	16900	0
67	20240926	184600	186047490	16900	16900	16900	16900	0
68	20240926	184500	186047490	16900	16900	16900	16900	0
69	20240926	184400	186047490	16900	16900	16900	16900	0
70	20240926	184300	186047490	16900	16900	16900	16900	0
71	20240926	184200	186047490	16900	16900	16900	16900	0
72	20240926	184100	186047490	16900	16900	16900	16900	0
73	20240926	184000	186047490	16900	16900	16900	16900	0
74	20240926	183900	186047490	16900	16900	16900	16900	0
75	20240926	183800	186047490	16900	16900	16900	16900	0
76	20240926	183700	186047490	16900	16900	16900	16900	0
77	20240926	183600	186047490	16900	16900	16900	16900	0
78	20240926	183500	186047490	16900	16900	16900	16900	0
79	20240926	183400	186047490	16900	16900	16900	16900	0
80	20240926	183300	186047490	16900	16900	16900	16900	0
81	20240926	183200	186047490	16900	16900	16900	16900	0
82	20240926	183100	186047490	16900	16900	16900	16900	0
83	20240926	183000	186047490	16900	16900	16900	16900	0
84	20240926	182900	186047490	16900	16900	16900	16900	0
85	20240926	182800	186047490	16900	16900	16900	16900	0
86	20240926	182700	186047490	16900	16900	16900	16900	0
87	20240926	182600	186047490	16900	16900	16900	16900	0
88	20240926	182500	186047490	16900	16900	16900	16900	0
89	20240926	182400	186047490	16900	16900	16900	16900	0
90	20240926	182300	186047490	16900	16900	16900	16900	0
91	20240926	182200	186047490	16900	16900	16900	16900	0
92	20240926	182100	186047490	16900	16900	16900	16900	135
93	20240926	182000	186047490	16900	16900	16900	16900	0
94	20240926	181900	186047490	16900	16900	16900	16900	0
95	20240926	181800	186047490	16900	16900	16900	16900	0
96	20240926	181700	186047490	16900	16900	16900	16900	0
97	20240926	181600	186047490	16900	16900	16900	16900	0
98	20240926	181500	186047490	16900	16900	16900	16900	0
99	20240926	181400	186047490	16900	16900	16900	16900	0
100	20240926	181300	186047490	16900	16900	16900	16900	0
101	20240926	181200	186047490	16900	16900	16900	16900	0
102	20240926	181100	186047490	16900	16900	16900	16900	0
103	20240926	181000	186047490	16900	16900	16900	16900	0
104	20240926	180900	186047490	16900	16900	16900	16900	0
105	20240926	180800	186047490	16900	16900	16900	16900	0
106	20240926	180700	186047490	16900	16900	16900	16900	0
107	20240926	180600	186047490	16900	16900	16900	16900	0
108	20240926	180500	186047490	16900	16900	16900	16900	0
109	20240926	180400	186047490	16900	16900	16900	16900	0
110	20240926	180300	186047490	16900	16900	16900	16900	0
111	20240926	180200	186047490	16900	16900	16900	16900	0
112	20240926	180100	186047490	16900	16900	16900	16900	0
113	20240926	180000	186047490	16900	16900	16900	16900	0
114	20240926	175900	186047490	16900	16900	16900	16900	0
115	20240926	175800	186047490	16900	16900	16900	16900	0
116	20240926	175700	186047490	16900	16900	16900	16900	0
117	20240926	175600	186047490	16900	16900	16900	16900	0
118	20240926	175500	186047490	16900	16900	16900	16900	0
119	20240926	175400	186047490	16900	16900	16900	16900	0
120	20240926	175300	186047490	16900	16900	16900	16900	0
121	20240926	175200	186047490	16900	16900	16900	16900	0
122	20240926	175100	186047490	16900	16900	16900	16900	135
123	20240926	175000	186047490	16900	16900	16900	16900	0
124	20240926	174900	186047490	16900	16900	16900	16900	0
125	20240926	174800	186047490	16900	16900	16900	16900	0
126	20240926	174700	186047490	16900	16900	16900	16900	0
127	20240926	174600	186047490	16900	16900	16900	16900	0
128	20240926	174500	186047490	16900	16900	16900	16900	0
129	20240926	174400	186047490	16900	16900	16900	16900	0
130	20240926	174300	186047490	16900	16900	16900	16900	0
131	20240926	174200	186047490	16900	16900	16900	16900	0
132	20240926	174100	186047490	16900	16900	16900	16900	0
133	20240926	174000	186047490	16900	16900	16900	16900	0
134	20240926	173900	186047490	16900	16900	16900	16900	0
135	20240926	173800	186047490	16900	16900	16900	16900	0
136	20240926	173700	186047490	16900	16900	16900	16900	0
137	20240926	173600	186047490	16900	16900	16900	16900	0
138	20240926	173500	186047490	16900	16900	16900	16900	0
139	20240926	173400	186047490	16900	16900	16900	16900	0
140	20240926	173300	186047490	16900	16900	16900	16900	0
141	20240926	173200	186047490	16900	16900	16900	16900	0
142	20240926	173100	186047490	16900	16900	16900	16900	0
143	20240926	173000	186047490	16900	16900	16900	16900	0
144	20240926	172900	186047490	16900	16900	16900	16900	0
145	20240926	172800	186047490	16900	16900	16900	16900	0
146	20240926	172700	186047490	16900	16900	16900	16900	0
147	20240926	172600	186047490	16900	16900	16900	16900	0
148	20240926	172500	186047490	16900	16900	16900	16900	0
149	20240926	172400	186047490	16900	16900	16900	16900	0
150	20240926	172300	186047490	16900	16900	16900	16900	0
151	20240926	172200	186047490	16900	16900	16900	16900	0
152	20240926	172100	186047490	16900	16900	16900	16900	135
153	20240926	172000	186047490	16900	16900	16900	16900	0
154	20240926	171900	186047490	16900	16900	16900	16900	0
155	20240926	171800	186047490	16900	16900	16900	16900	0
156	20240926	171700	186047490	16900	16900	16900	16900	0
157	20240926	171600	186047490	16900	16900	16900	16900	0
158	20240926	171500	186047490	16900	16900	16900	16900	0
159	20240926	171400	186047490	16900	16900	16900	16900	0
160	20240926	171300	186047490	16900	16900	16900	16900	0
161	20240926	171200	186047490	16900	16900	16900	16900	0
162	20240926	171100	186047490	16900	16900	16900	16900	0
163	20240926	171000	186047490	16900	16900	16900	16900	0
164	20240926	170900	186047490	16900	16900	16900	16900	0
165	20240926	170800	186047490	16900	16900	16900	16900	0
166	20240926	170700	186047490	16900	16900	16900	16900	0
167	20240926	170600	186047490	16900	16900	16900	16900	0
168	20240926	170500	186047490	16900	16900	16900	16900	0
169	20240926	170400	186047490	16900	16900	16900	16900	0
170	20240926	170300	186047490	16900	16900	16900	16900	0
171	20240926	170200	186047490	16900	16900	16900	16900	0
172	20240926	170100	186047490	16900	16900	16900	16900	0
173	20240926	170000	186047490	16900	16900	16900	16900	0
174	20240926	165900	186047490	16900	16900	16900	16900	0
175	20240926	165800	186047490	16900	16900	16900	16900	0
176	20240926	165700	186047490	16900	16900	16900	16900	0
177	20240926	165600	186047490	16900	16900	16900	16900	0
178	20240926	165500	186047490	16900	16900	16900	16900	0
179	20240926	165400	186047490	16900	16900	16900	16900	0
180	20240926	165300	186047490	16900	16900	16900	16900	0
181	20240926	165200	186047490	16900	16900	16900	16900	0
182	20240926	165100	186047490	16900	16900	16900	16900	135
183	20240926	165000	186047490	16900	16900	16900	16900	0
184	20240926	164900	186047490	16900	16900	16900	16900	0
185	20240926	164800	186047490	16900	16900	16900	16900	0
186	20240926	164700	186047490	16900	16900	16900	16900	0
187	20240926	164600	186047490	16900	16900	16900	16900	0
188	20240926	164500	186047490	16900	16900	16900	16900	0
189	20240926	164400	186047490	16900	16900	16900	16900	0
190	20240926	164300	186047490	16900	16900	16900	16900	0
191	20240926	164200	186047490	16900	16900	16900	16900	0
192	20240926	164100	186047490	16900	16900	16900	16900	0
193	20240926	164000	186047490	16900	16900	16900	16900	0
194	20240926	163900	186047490	16900	16900	16900	16900	0
195	20240926	163800	186047490	16900	16900	16900	16900	0
196	20240926	163700	186047490	16900	16900	16900	16900	0
197	20240926	163600	186047490	16900	16900	16900	16900	0
198	20240926	163500	186047490	16900	16900	16900	16900	0
199	20240926	163400	186047490	16900	16900	16900	16900	0
200	20240926	163300	186047490	16900	16900	16900	16900	0
201	20240926	163200	186047490	16900	16900	16900	16900	0
202	20240926	163100	186047490	16900	16900	16900	16900	0
203	20240926	163000	186047490	16900	16900	16900	16900	0
204	20240926	162900	186047490	16900	16900	16900	16900	0
205	20240926	162800	186047490	16900	16900	16900	16900	0
206	20240926	162700	186047490	16900	16900	16900	16900	0
207	20240926	162600	186047490	16900	16900	16900	16900	0
208	20240926	162500	186047490	16900	16900	16900	16900	0
209	20240926	162400	186047490	16900	16900	16900	16900	0
210	20240926	162300	186047490	16900	16900	16900	16900	0
211	20240926	162200	186047490	16900	16900	16900	16900	0
212	20240926	162100	186047490	16900	16900	16900	16900	135
213	20240926	162000	186047490	16900	16900	16900	16900	0
214	20240926	161900	186047490	16900	16900	16900	16900	0
215	20240926	161800	186047490	16900	16900	16900	16900	0
216	20240926	161700	186047490	16900	16900	16900	16900	0
217	20240926	161600	186047490	16900	16900	16900	16900	0
218	20240926	161500	186047490	16900	16900	16900	16900	0
219	20240926	161400	186047490	16900	16900	16900	16900	0
220	20240926	161300	186047490	16900	16900	16900	16900	0
221	20240926	161200	186047490	16900	16900	16900	16900	0
222	20240926	161100	186047490	16900	16900	16900	16900	0
223	20240926	161000	186047490	16900	16900	16900	16900	0
224	20240926	160900	186047490	16900	16900	16900	16900	0
225	20240926	160800	186047490	16900	16900	16900	16900	0
226	20240926	160700	186047490	16900	16900	16900	16900	0
227	20240926	160600	186047490	16900	16900	16900	16900	0
228	20240926	160500	186047490	16900	16900	16900	16900	0
229	20240926	160400	186047490	16900	16900	16900	16900	0
230	20240926	160300	186047490	16900	16900	16900	16900	0
231	20240926	160200	186047490	16900	16900	16900	16900	0
232	20240926	160100	186047490	16900	16900	16900	16900	0
233	20240926	160000	186047490	16900	16900	16900	16900	0
234	20240926	155900	186047490	16900	16900	16900	16900	0
235	20240926	155800	186047490	16900	16900	16900	16900	0
236	20240926	155700	186047490	16900	16900	16900	16900	0
237	20240926	155600	186047490	16900	16900	16900	16900	0
238	20240926	155500	186047490	16900	16900	16900	16900	0
239	20240926	155400	186047490	16900	16900	16900	16900	0
240	20240926	155300	186047490	16900	16900	16900	16900	0
241	20240926	155200	186047490	16900	16900	16900	16900	0
242	20240926	155100	186047490	16900	16900	16900	16900	135
243	20240926	155000	186047490	16900	16900	16900	16900	0
244	20240926	154900	186047490	16900	16900	16900	16900	0
245	20240926	154800	186047490	16900	16900	16900	16900	0
246	20240926	154700	186047490	16900	16900	16900	16900	0
247	20240926	154600	186047490	16900	16900	16900	16900	0
248	20240926	154500	186047490	16900	16900	16900	16900	0
249	20240926	154400	186047490	16900	16900	16900	16900	0
250	20240926	154300	186047490	16900	16900	16900	16900	0
251	20240926	154200	186047490	16900	16900	16900	16900	0
252	20240926	154100	186047490	16900	16900	16900	16900	0
253	20240926	154000	186047490	16900	16900	16900	16900	0
254	20240926	153900	186047490	16900	16900	16900	16900	0
255	20240926	153800	186047490	16900	16900	16900	16900	0
256	20240926	153700	186047490	16900	16900	16900	16900	0
257	20240926	153600	186047490	16900	16900	16900	16900	0
258	20240926	153500	186047490	16900	16900	16900	16900	0
259	20240926	153400	186047490	16900	16900	16900	16900	0
260	20240926	153300	186047490	16900	16900	16900	16900	0
261	20240926	153200	186047490	16900	16900	16900	16900	0
262	20240926	153100	186047490	16900	16900	16900	16900	0
263	20240926	153000	186047490	16900	16900	16900	16900	135
264	20240926	152900	183765990	16920	16920	16920	16920	0
265	20240926	152800	183765990	16920	16920	16920	16920	0
266	20240926	152700	183765990	16920	16920	16920	16920	0
267	20240926	152600	183765990	16920	16920	16920	16920	0
268	20240926	152500	183765990	16920	16920	16920	16920	0
269	20240926	152400	183765990	16920	16920	16920	16920	0
270	20240926	152300	183765990	16920	16920	16920	16920	0
271	20240926	152200	183765990	16920	16920	16920	16920	0
272	20240926	152100	183765990	16920	16920	16920	16920	0
273	20240926	152000	183765990	16920	16920	16920	16920	0
274	20240926	151900	183765990	16920	16920	16920	16920	11
275	20240926	151800	183579870	16920	16880	16920	16880	8
276	20240926	151700	183444550	16920	16880	16920	16880	6
277	20240926	151600	183343230	16920	16920	16920	16920	2
278	20240926	151500	183309390	16920	16920	16920	16920	2
279	20240926	151400	183275550	16880	16880	16920	16880	6
280	20240926	151300	183174230	16880	16880	16920	16880	6
281	20240926	151200	183072910	16880	16910	16910	16880	152
282	20240926	151100	180502830	16900	16870	16900	16870	11
283	20240926	151000	180316990	16880	16880	16880	16880	5
284	20240926	150900	180232590	16880	16880	16880	16880	5
285	20240926	150800	180148190	16890	16880	16890	16880	3
286	20240926	150700	180097540	16870	16870	16880	16870	6
287	20240926	150600	179996310	16870	16870	16880	16870	6
288	20240926	150500	179895080	16870	16870	16870	16870	2
289	20240926	150400	179861340	16870	16870	16870	16870	5
290	20240926	150300	179776990	16870	16880	16880	16870	405
291	20240926	150200	172943090	16880	16880	16880	16880	2
292	20240926	150100	172909330	16880	16880	16880	16880	5
293	20240926	150000	172824930	16880	16910	16910	16880	13
294	20240926	145900	172605260	16880	16880	16880	16880	2
295	20240926	145800	172571500	16880	16900	16900	16880	230
296	20240926	145700	168684600	16880	16880	16880	16880	5
297	20240926	145600	168600200	16890	16880	16890	16880	13
298	20240926	145500	168380650	16880	16880	16880	16880	5
299	20240926	145400	168296250	16880	16880	16880	16880	5
300	20240926	145300	168211850	16880	16890	16890	16880	5
301	20240926	145200	168127420	16880	16880	16880	16880	5
302	20240926	145100	168043020	16890	16890	16890	16890	3
303	20240926	145000	167992350	16890	16890	16890	16890	3
304	20240926	144900	167941680	16890	16890	16890	16890	5
305	20240926	144800	167857230	16890	16890	16890	16890	4
306	20240926	144700	167789670	16890	16890	16890	16890	3
307	20240926	144600	167739000	16890	16880	16890	16880	6
308	20240926	144500	167637690	16880	16880	16880	16880	4
309	20240926	144400	167570170	16900	16880	16900	16880	65
310	20240926	144300	166472070	16890	16880	16890	16880	4
311	20240926	144200	166404540	16880	16880	16900	16880	36
312	20240926	144100	165796240	16880	16880	16880	16880	5
313	20240926	144000	165711840	16890	16890	16890	16890	2
314	20240926	143900	165678060	16890	16890	16900	16890	17
315	20240926	143800	165390920	16890	16890	16890	16890	5
316	20240926	143700	165306470	16890	16890	16890	16890	3
317	20240926	143600	165255800	16890	16890	16890	16890	25
318	20240926	143500	164833550	16890	16890	16890	16890	5
319	20240926	143400	164749100	16890	16890	16890	16890	2
320	20240926	143300	164715320	16890	16890	16900	16890	20
321	20240926	143200	164377420	16890	16890	16890	16890	5
322	20240926	143100	164292970	16900	16890	16900	16890	4
323	20240926	143000	164225400	16890	16890	16890	16890	5
324	20240926	142900	164140950	16890	16890	16890	16890	5
325	20240926	142800	164056500	16890	16890	16890	16890	2
326	20240926	142700	164022720	16890	16890	16890	16890	6
327	20240926	142600	163921380	16890	16890	16890	16890	5
328	20240926	142500	163836930	16890	16890	16890	16890	2
329	20240926	142400	163803150	16890	16890	16890	16890	5
330	20240926	142300	163718700	16890	16890	16890	16890	5
331	20240926	142200	163634250	16890	16890	16890	16890	2
332	20240926	142100	163600470	16890	16890	16890	16890	5
333	20240926	142000	163516020	16890	16890	16890	16890	5
334	20240926	141900	163431570	16900	16890	16900	16890	3
335	20240926	141800	163380890	16890	16890	16890	16890	2
336	20240926	141700	163347110	16910	16900	16910	16900	2
337	20240926	141600	163313300	16890	16890	16890	16890	2
338	20240926	141500	163279520	16890	16890	16890	16890	0
339	20240926	141400	163279520	16890	16890	16890	16890	0
340	20240926	141300	163279520	16890	16890	16890	16890	0
341	20240926	141200	163279520	16890	16890	16890	16890	6
342	20240926	141100	163178180	16910	16910	16910	16910	19
343	20240926	141000	162856890	16900	16900	16900	16900	12
344	20240926	140900	162654090	16890	16890	16890	16890	0
345	20240926	140800	162654090	16890	16890	16890	16890	0
346	20240926	140700	162654090	16890	16890	16890	16890	0
347	20240926	140600	162654090	16890	16890	16890	16890	1
348	20240926	140500	162637200	16900	16900	16900	16900	0
349	20240926	140400	162637200	16900	16900	16900	16900	0
350	20240926	140300	162637200	16900	16900	16900	16900	0
351	20240926	140200	162637200	16900	16900	16900	16900	1
352	20240926	140100	162620300	16900	16900	16900	16900	0
353	20240926	140000	162620300	16900	16900	16900	16900	0
354	20240926	135900	162620300	16900	16900	16900	16900	0
355	20240926	135800	162620300	16900	16900	16900	16900	1
356	20240926	135700	162603400	16880	16880	16880	16880	0
357	20240926	135600	162603400	16880	16880	16880	16880	0
358	20240926	135500	162603400	16880	16880	16880	16880	1
359	20240926	135400	162586520	16910	16910	16910	16910	0
360	20240926	135300	162586520	16910	16910	16910	16910	0
361	20240926	135200	162586520	16910	16910	16910	16910	0
362	20240926	135100	162586520	16910	16910	16910	16910	0
363	20240926	135000	162586520	16910	16900	16910	16900	68
364	20240926	134900	161436880	16900	16900	16900	16900	101
365	20240926	134800	159729980	16890	16890	16890	16890	0
366	20240926	134700	159729980	16890	16890	16890	16890	0
367	20240926	134600	159729980	16890	16890	16890	16890	0
368	20240926	134500	159729980	16890	16890	16890	16890	0
369	20240926	134400	159729980	16890	16890	16890	16890	67
370	20240926	134300	158598350	16890	16890	16890	16890	0
371	20240926	134200	158598350	16890	16890	16890	16890	10
372	20240926	134100	158429450	16890	16890	16890	16890	0
373	20240926	134000	158429450	16890	16890	16890	16890	1
374	20240926	133900	158412560	16880	16880	16880	16880	83
375	20240926	133800	157011520	16880	16880	16880	16880	9
376	20240926	133700	156859600	16880	16880	16880	16880	7
377	20240926	133600	156741440	16880	16880	16880	16880	0
378	20240926	133500	156741440	16880	16880	16880	16880	1
379	20240926	133400	156724560	16880	16880	16880	16880	0
380	20240926	133300	156724560	16880	16880	16880	16880	0
381	20240926	133200	156724560	16880	16880	16880	16880	0
382	20240926	133100	156724560	16880	16880	16880	16880	50
383	20240926	133000	155880560	16880	16880	16880	16880	50
384	20240926	132900	155036560	16880	16880	16880	16880	0
385	20240926	132800	155036560	16880	16880	16880	16880	0
386	20240926	132700	155036560	16880	16880	16880	16880	0
387	20240926	132600	155036560	16880	16880	16880	16880	0
388	20240926	132500	155036560	16880	16880	16880	16880	0
389	20240926	132400	155036560	16880	16880	16880	16880	0
390	20240926	132300	155036560	16880	16880	16880	16880	0
391	20240926	132200	155036560	16880	16880	16880	16880	0
392	20240926	132100	155036560	16880	16880	16880	16880	0
393	20240926	132000	155036560	16880	16880	16880	16880	0
394	20240926	131900	155036560	16880	16880	16880	16880	0
395	20240926	131800	155036560	16880	16880	16880	16880	0
396	20240926	131700	155036560	16880	16880	16880	16880	0
397	20240926	131600	155036560	16880	16880	16880	16880	0
398	20240926	131500	155036560	16880	16880	16880	16880	16
399	20240926	131400	154766480	16890	16890	16890	16890	0
400	20240926	131300	154766480	16890	16890	16890	16890	0
401	20240926	131200	154766480	16890	16890	16890	16890	0
402	20240926	131100	154766480	16890	16890	16890	16890	10
403	20240926	131000	154597580	16900	16900	16900	16900	0
404	20240926	130900	154597580	16900	16900	16900	16900	0
405	20240926	130800	154597580	16900	16900	16900	16900	0
406	20240926	130700	154597580	16900	16900	16900	16900	0
407	20240926	130600	154597580	16900	16900	16900	16900	0
408	20240926	130500	154597580	16900	16900	16900	16900	4
409	20240926	130400	154529980	16900	16900	16900	16900	0
410	20240926	130300	154529980	16900	16900	16900	16900	0
411	20240926	130200	154529980	16900	16900	16900	16900	0
412	20240926	130100	154529980	16900	16900	16900	16900	0
413	20240926	130000	154529980	16900	16900	16900	16900	0
414	20240926	125900	154529980	16900	16900	16900	16900	0
415	20240926	125800	154529980	16900	16900	16900	16900	0
416	20240926	125700	154529980	16900	16900	16900	16900	0
417	20240926	125600	154529980	16900	16900	16900	16900	0
418	20240926	125500	154529980	16900	16900	16900	16900	0
419	20240926	125400	154529980	16900	16900	16900	16900	0
420	20240926	125300	154529980	16900	16900	16900	16900	0
421	20240926	125200	154529980	16900	16900	16900	16900	0
422	20240926	125100	154529980	16900	16900	16900	16900	0
423	20240926	125000	154529980	16900	16900	16900	16900	0
424	20240926	124900	154529980	16900	16900	16900	16900	0
425	20240926	124800	154529980	16900	16900	16900	16900	0
426	20240926	124700	154529980	16900	16900	16900	16900	12
427	20240926	124600	154327180	16900	16880	16900	16880	42
428	20240926	124500	153618180	16880	16880	16880	16880	0
429	20240926	124400	153618180	16880	16880	16880	16880	2
430	20240926	124300	153584420	16880	16880	16880	16880	1
431	20240926	124200	153567540	16900	16900	16900	16900	13
432	20240926	124100	153347840	16900	16900	16900	16900	0
433	20240926	124000	153347840	16900	16900	16900	16900	0
434	20240926	123900	153347840	16900	16900	16900	16900	0
435	20240926	123800	153347840	16900	16900	16900	16900	0
436	20240926	123700	153347840	16900	16900	16900	16900	0
437	20240926	123600	153347840	16900	16900	16900	16900	0
438	20240926	123500	153347840	16900	16900	16900	16900	0
439	20240926	123400	153347840	16900	16900	16900	16900	5
440	20240926	123300	153263340	16900	16900	16900	16900	0
441	20240926	123200	153263340	16900	16900	16900	16900	0
442	20240926	123100	153263340	16900	16900	16900	16900	0
443	20240926	123000	153263340	16900	16900	16900	16900	0
444	20240926	122900	153263340	16900	16900	16900	16900	0
445	20240926	122800	153263340	16900	16900	16900	16900	0
446	20240926	122700	153263340	16900	16900	16900	16900	0
447	20240926	122600	153263340	16900	16900	16900	16900	0
448	20240926	122500	153263340	16900	16900	16900	16900	0
449	20240926	122400	153263340	16900	16900	16900	16900	0
450	20240926	122300	153263340	16900	16900	16900	16900	0
451	20240926	122200	153263340	16900	16900	16900	16900	0
452	20240926	122100	153263340	16900	16900	16900	16900	0
453	20240926	122000	153263340	16900	16900	16900	16900	0
454	20240926	121900	153263340	16900	16900	16900	16900	0
455	20240926	121800	153263340	16900	16900	16900	16900	0
456	20240926	121700	153263340	16900	16900	16900	16900	0
457	20240926	121600	153263340	16900	16900	16900	16900	0
458	20240926	121500	153263340	16900	16900	16900	16900	23
459	20240926	121400	152874640	16880	16880	16880	16880	0
460	20240926	121300	152874640	16880	16880	16880	16880	0
461	20240926	121200	152874640	16880	16880	16880	16880	3
462	20240926	121100	152824000	16880	16880	16880	16880	0
463	20240926	121000	152824000	16880	16880	16880	16880	50
464	20240926	120900	151980000	16870	16870	16870	16870	0
465	20240926	120800	151980000	16870	16880	16880	16870	10
466	20240926	120700	151811280	16870	16870	16870	16870	0
467	20240926	120600	151811280	16870	16870	16870	16870	0
468	20240926	120500	151811280	16870	16870	16870	16870	0
469	20240926	120400	151811280	16870	16870	16870	16870	0
470	20240926	120300	151811280	16870	16870	16870	16870	0
471	20240926	120200	151811280	16870	16870	16870	16870	0
472	20240926	120100	151811280	16870	16870	16870	16870	0
473	20240926	120000	151811280	16870	16870	16870	16870	0
474	20240926	115900	151811280	16870	16870	16870	16870	0
475	20240926	115800	151811280	16870	16900	16900	16870	91
476	20240926	115700	150275120	16910	16910	16910	16910	0
477	20240926	115600	150275120	16910	16910	16910	16910	0
478	20240926	115500	150275120	16910	16900	16910	16900	12
479	20240926	115400	150072210	16910	16910	16910	16910	0
480	20240926	115300	150072210	16910	16910	16910	16910	0
481	20240926	115200	150072210	16910	16910	16910	16910	51
482	20240926	115100	149209800	16900	16900	16900	16900	0
483	20240926	115000	149209800	16900	16900	16900	16900	1
484	20240926	114900	149192900	16910	16910	16910	16910	0
485	20240926	114800	149192900	16910	16910	16910	16910	0
486	20240926	114700	149192900	16910	16910	16910	16910	3
487	20240926	114600	149142170	16910	16910	16910	16910	0
488	20240926	114500	149142170	16910	16910	16910	16910	2
489	20240926	114400	149108350	16910	16910	16910	16910	0
490	20240926	114300	149108350	16910	16910	16910	16910	22
491	20240926	114200	148736330	16900	16900	16900	16900	2
492	20240926	114100	148702530	16930	16930	16930	16930	0
493	20240926	114000	148702530	16930	16930	16930	16930	1
494	20240926	113900	148685600	16930	16930	16930	16930	0
495	20240926	113800	148685600	16930	16930	16930	16930	0
496	20240926	113700	148685600	16930	16900	16930	16900	11
497	20240926	113600	148499670	16930	16930	16930	16930	0
498	20240926	113500	148499670	16930	16930	16930	16930	16
499	20240926	113400	148228790	16930	16930	16930	16930	0
500	20240926	113300	148228790	16930	16930	16930	16930	146
501	20240926	113200	145757010	16930	16930	16930	16930	73
502	20240926	113100	144521120	16950	16930	16950	16930	142
503	20240926	113000	142115670	16930	16880	16930	16880	1893
504	20240926	112900	110129760	16870	16870	16870	16870	48
505	20240926	112800	109320000	16860	16860	16860	16860	1
506	20240926	112700	109303140	16860	16840	16860	16840	258
507	20240926	112600	104954450	16840	16830	16840	16830	223
508	20240926	112500	101200450	16810	16810	16810	16810	0
509	20240926	112400	101200450	16810	16810	16810	16810	0
510	20240926	112300	101200450	16810	16810	16810	16810	29
511	20240926	112200	100712960	16820	16820	16820	16820	0
512	20240926	112100	100712960	16820	16820	16820	16820	0
513	20240926	112000	100712960	16820	16820	16820	16820	0
514	20240926	111900	100712960	16820	16820	16820	16820	3
515	20240926	111800	100662500	16810	16810	16810	16810	0
516	20240926	111700	100662500	16810	16810	16810	16810	0
517	20240926	111600	100662500	16810	16810	16810	16810	0
518	20240926	111500	100662500	16810	16800	16810	16800	1024
519	20240926	111400	83459190	16790	16790	16790	16790	0
520	20240926	111300	83459190	16790	16790	16790	16790	18
521	20240926	111200	83156970	16800	16800	16800	16800	0
522	20240926	111100	83156970	16800	16800	16800	16800	0
523	20240926	111000	83156970	16800	16800	16800	16800	0
524	20240926	110900	83156970	16800	16800	16800	16800	0
525	20240926	110800	83156970	16800	16800	16800	16800	0
526	20240926	110700	83156970	16800	16800	16800	16800	1
527	20240926	110600	83140170	16800	16800	16800	16800	17
528	20240926	110500	82854570	16800	16800	16800	16800	0
529	20240926	110400	82854570	16800	16800	16800	16800	1
530	20240926	110300	82837770	16780	16780	16780	16780	0
531	20240926	110200	82837770	16780	16780	16780	16780	94
532	20240926	110100	81260450	16780	16780	16780	16780	0
533	20240926	110000	81260450	16780	16780	16780	16780	1
534	20240926	105900	81243670	16780	16780	16780	16780	0
535	20240926	105800	81243670	16780	16780	16780	16780	0
536	20240926	105700	81243670	16780	16780	16780	16780	0
537	20240926	105600	81243670	16780	16770	16780	16770	62
538	20240926	105500	80203620	16760	16740	16760	16740	515
539	20240926	105400	71572480	16730	16730	16730	16730	30
540	20240926	105300	71070580	16700	16700	16700	16700	0
541	20240926	105200	71070580	16700	16700	16700	16700	0
542	20240926	105100	71070580	16700	16700	16700	16700	0
543	20240926	105000	71070580	16700	16700	16700	16700	340
544	20240926	104900	65392580	16700	16740	16740	16700	257
545	20240926	104800	61096530	16750	16750	16750	16750	0
546	20240926	104700	61096530	16750	16750	16750	16750	0
547	20240926	104600	61096530	16750	16750	16750	16750	0
548	20240926	104500	61096530	16750	16750	16750	16750	60
549	20240926	104400	60091530	16750	16750	16750	16750	0
550	20240926	104300	60091530	16750	16750	16750	16750	0
551	20240926	104200	60091530	16750	16750	16750	16750	0
552	20240926	104100	60091530	16750	16750	16750	16750	14
553	20240926	104000	59857030	16760	16760	16760	16760	0
554	20240926	103900	59857030	16760	16760	16760	16760	100
555	20240926	103800	58181030	16760	16760	16760	16760	0
556	20240926	103700	58181030	16760	16760	16760	16760	0
557	20240926	103600	58181030	16760	16760	16760	16760	1
558	20240926	103500	58164270	16740	16740	16740	16740	0
559	20240926	103400	58164270	16740	16740	16740	16740	0
560	20240926	103300	58164270	16740	16740	16740	16740	0
561	20240926	103200	58164270	16740	16740	16740	16740	0
562	20240926	103100	58164270	16740	16740	16740	16740	0
563	20240926	103000	58164270	16740	16740	16740	16740	0
564	20240926	102900	58164270	16740	16740	16740	16740	0
565	20240926	102800	58164270	16740	16720	16740	16720	352
566	20240926	102700	52278790	16720	16720	16720	16720	0
567	20240926	102600	52278790	16720	16720	16720	16720	0
568	20240926	102500	52278790	16720	16720	16720	16720	250
569	20240926	102400	48098790	16720	16710	16720	16700	1052
570	20240926	102300	30523280	16720	16750	16750	16720	612
571	20240926	102200	20285940	16750	16750	16750	16750	0
572	20240926	102100	20285940	16750	16750	16750	16750	0
573	20240926	102000	20285940	16750	16750	16750	16750	1
574	20240926	101900	20269190	16750	16750	16750	16750	29
575	20240926	101800	19783440	16740	16740	16740	16740	11
576	20240926	101700	19599300	16740	16740	16740	16740	0
577	20240926	101600	19599300	16740	16740	16740	16740	0
578	20240926	101500	19599300	16740	16740	16740	16740	0
579	20240926	101400	19599300	16740	16740	16740	16740	1
580	20240926	101300	19582560	16740	16740	16740	16740	0
581	20240926	101200	19582560	16740	16740	16740	16740	0
582	20240926	101100	19582560	16740	16740	16740	16740	0
583	20240926	101000	19582560	16740	16740	16740	16740	50
584	20240926	100900	18745560	16750	16750	16750	16750	0
585	20240926	100800	18745560	16750	16750	16750	16750	0
586	20240926	100700	18745560	16750	16750	16750	16750	0
587	20240926	100600	18745560	16750	16750	16750	16750	8
588	20240926	100500	18611560	16760	16760	16760	16760	0
589	20240926	100400	18611560	16760	16760	16760	16760	0
590	20240926	100300	18611560	16760	16760	16760	16760	1
591	20240926	100200	18594800	16760	16760	16760	16760	0
592	20240926	100100	18594800	16760	16760	16760	16760	0
593	20240926	100000	18594800	16760	16760	16760	16760	2
594	20240926	095900	18561280	16760	16760	16760	16760	3
595	20240926	095800	18511000	16750	16750	16750	16750	0
596	20240926	095700	18511000	16750	16750	16750	16750	0
597	20240926	095600	18511000	16750	16750	16750	16750	0
598	20240926	095500	18511000	16750	16750	16750	16750	10
599	20240926	095400	18343500	16740	16740	16740	16740	0
600	20240926	095300	18343500	16740	16740	16740	16740	0
601	20240926	095200	18343500	16740	16740	16740	16740	0
602	20240926	095100	18343500	16740	16740	16740	16740	0
603	20240926	095000	18343500	16740	16740	16740	16740	50
604	20240926	094900	17506500	16740	16740	16740	16740	13
605	20240926	094800	17288880	16740	16740	16740	16740	0
606	20240926	094700	17288880	16740	16740	16740	16740	323
607	20240926	094600	11881860	16780	16780	16780	16780	0
608	20240926	094500	11881860	16780	16780	16780	16780	0
609	20240926	094400	11881860	16780	16780	16780	16780	0
610	20240926	094300	11881860	16780	16780	16780	16780	0
611	20240926	094200	11881860	16780	16780	16780	16780	2
612	20240926	094100	11848300	16780	16780	16780	16780	0
613	20240926	094000	11848300	16780	16760	16780	16760	20
614	20240926	093900	11513060	16760	16760	16760	16760	1
615	20240926	093800	11496300	16750	16750	16750	16750	0
616	20240926	093700	11496300	16750	16740	16750	16740	188
617	20240926	093600	8348300	16750	16750	16750	16750	9
618	20240926	093500	8197550	16760	16760	16760	16760	1
619	20240926	093400	8180790	16760	16760	16760	16760	1
620	20240926	093300	8164030	16770	16770	16770	16770	20
621	20240926	093200	7828630	16770	16770	16770	16770	3
622	20240926	093100	7778320	16770	16770	16770	16770	0
623	20240926	093000	7778320	16770	16770	16770	16770	0
624	20240926	092900	7778320	16770	16770	16770	16770	0
625	20240926	092800	7778320	16770	16770	16770	16770	61
626	20240926	092700	6755350	16790	16790	16790	16790	0
627	20240926	092600	6755350	16790	16780	16790	16780	14
628	20240926	092500	6520300	16770	16800	16800	16770	63
629	20240926	092400	5463550	16770	16770	16770	16770	0
630	20240926	092300	5463550	16770	16770	16770	16770	0
631	20240926	092200	5463550	16770	16770	16770	16770	0
632	20240926	092100	5463550	16770	16770	16770	16770	0
633	20240926	092000	5463550	16770	16760	16770	16760	21
634	20240926	091900	5111440	16760	16760	16760	16760	0
635	20240926	091800	5111440	16760	16760	16760	16760	0
636	20240926	091700	5111440	16760	16760	16760	16760	0
637	20240926	091600	5111440	16760	16760	16760	16760	0
638	20240926	091500	5111440	16760	16760	16760	16760	3
639	20240926	091400	5061160	16740	16720	16740	16720	2
640	20240926	091300	5027700	16720	16770	16770	16720	2
641	20240926	091200	4994210	16680	16700	16700	16680	211
642	20240926	091100	1472690	16680	16820	16820	16680	50
643	20240926	091000	637360	16840	16840	16840	16840	20
644	20240926	090900	300560	16840	16840	16840	16840	0
645	20240926	090800	300560	16840	16840	16840	16840	1
646	20240926	090700	283720	16840	16840	16840	16840	0
647	20240926	090600	283720	16840	16840	16840	16840	1
648	20240926	090500	266880	16640	16640	16640	16640	0
649	20240926	090400	266880	16640	16650	16650	16640	4
650	20240926	090300	200300	16630	16630	16630	16630	4
651	20240926	090200	133780	16630	16630	16630	16630	1
652	20240926	090100	117150	16650	16750	16750	16650	7
653	20240926	090000	0	16700	16700	16700	16700	0