KissMeData/011560/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185700	346916100	9840	9840	9840	9840	1568
3	20240926	185600	346916100	9840	9840	9840	9840	0
4	20240926	185500	346916100	9840	9840	9840	9840	0
5	20240926	185400	346916100	9840	9840	9840	9840	0
6	20240926	185300	346916100	9840	9840	9840	9840	0
7	20240926	185200	346916100	9840	9840	9840	9840	0
8	20240926	185100	346916100	9840	9840	9840	9840	0
9	20240926	185000	346916100	9840	9840	9840	9840	0
10	20240926	184900	346916100	9840	9840	9840	9840	0
11	20240926	184800	346916100	9840	9840	9840	9840	0
12	20240926	184700	346916100	9840	9840	9840	9840	0
13	20240926	184600	346916100	9840	9840	9840	9840	0
14	20240926	184500	346916100	9840	9840	9840	9840	0
15	20240926	184400	346916100	9840	9840	9840	9840	0
16	20240926	184300	346916100	9840	9840	9840	9840	0
17	20240926	184200	346916100	9840	9840	9840	9840	0
18	20240926	184100	346916100	9840	9840	9840	9840	0
19	20240926	184000	346916100	9840	9840	9840	9840	0
20	20240926	183900	346916100	9840	9840	9840	9840	0
21	20240926	183800	346916100	9840	9840	9840	9840	0
22	20240926	183700	346916100	9840	9840	9840	9840	0
23	20240926	183600	346916100	9840	9840	9840	9840	0
24	20240926	183500	346916100	9840	9840	9840	9840	0
25	20240926	183400	346916100	9840	9840	9840	9840	0
26	20240926	183300	346916100	9840	9840	9840	9840	0
27	20240926	183200	346916100	9840	9840	9840	9840	0
28	20240926	183100	346916100	9840	9840	9840	9840	0
29	20240926	183000	346916100	9840	9840	9840	9840	0
30	20240926	182900	346916100	9840	9840	9840	9840	0
31	20240926	182800	346916100	9840	9840	9840	9840	0
32	20240926	182700	346916100	9840	9840	9840	9840	1568
33	20240926	182600	346916100	9840	9840	9840	9840	0
34	20240926	182500	346916100	9840	9840	9840	9840	0
35	20240926	182400	346916100	9840	9840	9840	9840	0
36	20240926	182300	346916100	9840	9840	9840	9840	0
37	20240926	182200	346916100	9840	9840	9840	9840	0
38	20240926	182100	346916100	9840	9840	9840	9840	0
39	20240926	182000	346916100	9840	9840	9840	9840	0
40	20240926	181900	346916100	9840	9840	9840	9840	0
41	20240926	181800	346916100	9840	9840	9840	9840	0
42	20240926	181700	346916100	9840	9840	9840	9840	0
43	20240926	181600	346916100	9840	9840	9840	9840	0
44	20240926	181500	346916100	9840	9840	9840	9840	0
45	20240926	181400	346916100	9840	9840	9840	9840	0
46	20240926	181300	346916100	9840	9840	9840	9840	0
47	20240926	181200	346916100	9840	9840	9840	9840	0
48	20240926	181100	346916100	9840	9840	9840	9840	0
49	20240926	181000	346916100	9840	9840	9840	9840	0
50	20240926	180900	346916100	9840	9840	9840	9840	0
51	20240926	180800	346916100	9840	9840	9840	9840	0
52	20240926	180700	346916100	9840	9840	9840	9840	0
53	20240926	180600	346916100	9840	9840	9840	9840	0
54	20240926	180500	346916100	9840	9840	9840	9840	0
55	20240926	180400	346916100	9840	9840	9840	9840	0
56	20240926	180300	346916100	9840	9840	9840	9840	0
57	20240926	180200	346916100	9840	9840	9840	9840	0
58	20240926	180100	346916100	9840	9840	9840	9840	0
59	20240926	180000	346916100	9840	9840	9840	9840	0
60	20240926	175900	346916100	9840	9840	9840	9840	0
61	20240926	175800	346916100	9840	9840	9840	9840	0
62	20240926	175700	346916100	9840	9840	9840	9840	1568
63	20240926	175600	346916100	9840	9840	9840	9840	0
64	20240926	175500	346916100	9840	9840	9840	9840	0
65	20240926	175400	346916100	9840	9840	9840	9840	0
66	20240926	175300	346916100	9840	9840	9840	9840	0
67	20240926	175200	346916100	9840	9840	9840	9840	0
68	20240926	175100	346916100	9840	9840	9840	9840	0
69	20240926	175000	346916100	9840	9840	9840	9840	0
70	20240926	174900	346916100	9840	9840	9840	9840	0
71	20240926	174800	346916100	9840	9840	9840	9840	0
72	20240926	174700	346916100	9840	9840	9840	9840	0
73	20240926	174600	346916100	9840	9840	9840	9840	0
74	20240926	174500	346916100	9840	9840	9840	9840	0
75	20240926	174400	346916100	9840	9840	9840	9840	0
76	20240926	174300	346916100	9840	9840	9840	9840	0
77	20240926	174200	346916100	9840	9840	9840	9840	0
78	20240926	174100	346916100	9840	9840	9840	9840	0
79	20240926	174000	346916100	9840	9840	9840	9840	0
80	20240926	173900	346916100	9840	9840	9840	9840	0
81	20240926	173800	346916100	9840	9840	9840	9840	0
82	20240926	173700	346916100	9840	9840	9840	9840	0
83	20240926	173600	346916100	9840	9840	9840	9840	0
84	20240926	173500	346916100	9840	9840	9840	9840	0
85	20240926	173400	346916100	9840	9840	9840	9840	0
86	20240926	173300	346916100	9840	9840	9840	9840	0
87	20240926	173200	346916100	9840	9840	9840	9840	0
88	20240926	173100	346916100	9840	9840	9840	9840	0
89	20240926	173000	346916100	9840	9840	9840	9840	0
90	20240926	172900	346916100	9840	9840	9840	9840	0
91	20240926	172800	346916100	9840	9840	9840	9840	0
92	20240926	172700	346916100	9840	9840	9840	9840	1568
93	20240926	172600	346916100	9840	9840	9840	9840	0
94	20240926	172500	346916100	9840	9840	9840	9840	0
95	20240926	172400	346916100	9840	9840	9840	9840	0
96	20240926	172300	346916100	9840	9840	9840	9840	0
97	20240926	172200	346916100	9840	9840	9840	9840	0
98	20240926	172100	346916100	9840	9840	9840	9840	0
99	20240926	172000	346916100	9840	9840	9840	9840	0
100	20240926	171900	346916100	9840	9840	9840	9840	0
101	20240926	171800	346916100	9840	9840	9840	9840	0
102	20240926	171700	346916100	9840	9840	9840	9840	0
103	20240926	171600	346916100	9840	9840	9840	9840	0
104	20240926	171500	346916100	9840	9840	9840	9840	0
105	20240926	171400	346916100	9840	9840	9840	9840	0
106	20240926	171300	346916100	9840	9840	9840	9840	0
107	20240926	171200	346916100	9840	9840	9840	9840	0
108	20240926	171100	346916100	9840	9840	9840	9840	0
109	20240926	171000	346916100	9840	9840	9840	9840	0
110	20240926	170900	346916100	9840	9840	9840	9840	0
111	20240926	170800	346916100	9840	9840	9840	9840	0
112	20240926	170700	346916100	9840	9840	9840	9840	0
113	20240926	170600	346916100	9840	9840	9840	9840	0
114	20240926	170500	346916100	9840	9840	9840	9840	0
115	20240926	170400	346916100	9840	9840	9840	9840	0
116	20240926	170300	346916100	9840	9840	9840	9840	0
117	20240926	170200	346916100	9840	9840	9840	9840	0
118	20240926	170100	346916100	9840	9840	9840	9840	0
119	20240926	170000	346916100	9840	9840	9840	9840	0
120	20240926	165900	346916100	9840	9840	9840	9840	0
121	20240926	165800	346916100	9840	9840	9840	9840	0
122	20240926	165700	346916100	9840	9840	9840	9840	1568
123	20240926	165600	346916100	9840	9840	9840	9840	0
124	20240926	165500	346916100	9840	9840	9840	9840	0
125	20240926	165400	346916100	9840	9840	9840	9840	0
126	20240926	165300	346916100	9840	9840	9840	9840	0
127	20240926	165200	346916100	9840	9840	9840	9840	0
128	20240926	165100	346916100	9840	9840	9840	9840	0
129	20240926	165000	346916100	9840	9840	9840	9840	0
130	20240926	164900	346916100	9840	9840	9840	9840	0
131	20240926	164800	346916100	9840	9840	9840	9840	0
132	20240926	164700	346916100	9840	9840	9840	9840	0
133	20240926	164600	346916100	9840	9840	9840	9840	0
134	20240926	164500	346916100	9840	9840	9840	9840	0
135	20240926	164400	346916100	9840	9840	9840	9840	0
136	20240926	164300	346916100	9840	9840	9840	9840	0
137	20240926	164200	346916100	9840	9840	9840	9840	0
138	20240926	164100	346916100	9840	9840	9840	9840	0
139	20240926	164000	346916100	9840	9840	9840	9840	0
140	20240926	163900	346916100	9840	9840	9840	9840	0
141	20240926	163800	346916100	9840	9840	9840	9840	0
142	20240926	163700	346916100	9840	9840	9840	9840	0
143	20240926	163600	346916100	9840	9840	9840	9840	0
144	20240926	163500	346916100	9840	9840	9840	9840	0
145	20240926	163400	346916100	9840	9840	9840	9840	0
146	20240926	163300	346916100	9840	9840	9840	9840	0
147	20240926	163200	346916100	9840	9840	9840	9840	0
148	20240926	163100	346916100	9840	9840	9840	9840	0
149	20240926	163000	346916100	9840	9840	9840	9840	0
150	20240926	162900	346916100	9840	9840	9840	9840	0
151	20240926	162800	346916100	9840	9840	9840	9840	0
152	20240926	162700	346916100	9840	9840	9840	9840	1568
153	20240926	162600	346916100	9840	9840	9840	9840	0
154	20240926	162500	346916100	9840	9840	9840	9840	0
155	20240926	162400	346916100	9840	9840	9840	9840	0
156	20240926	162300	346916100	9840	9840	9840	9840	0
157	20240926	162200	346916100	9840	9840	9840	9840	0
158	20240926	162100	346916100	9840	9840	9840	9840	0
159	20240926	162000	346916100	9840	9840	9840	9840	0
160	20240926	161900	346916100	9840	9840	9840	9840	0
161	20240926	161800	346916100	9840	9840	9840	9840	0
162	20240926	161700	346916100	9840	9840	9840	9840	0
163	20240926	161600	346916100	9840	9840	9840	9840	0
164	20240926	161500	346916100	9840	9840	9840	9840	0
165	20240926	161400	346916100	9840	9840	9840	9840	0
166	20240926	161300	346916100	9840	9840	9840	9840	0
167	20240926	161200	346916100	9840	9840	9840	9840	0
168	20240926	161100	346916100	9840	9840	9840	9840	0
169	20240926	161000	346916100	9840	9840	9840	9840	0
170	20240926	160900	346916100	9840	9840	9840	9840	0
171	20240926	160800	346916100	9840	9840	9840	9840	0
172	20240926	160700	346916100	9840	9840	9840	9840	0
173	20240926	160600	346916100	9840	9840	9840	9840	0
174	20240926	160500	346916100	9840	9840	9840	9840	0
175	20240926	160400	346916100	9840	9840	9840	9840	0
176	20240926	160300	346916100	9840	9840	9840	9840	0
177	20240926	160200	346916100	9840	9840	9840	9840	0
178	20240926	160100	346916100	9840	9840	9840	9840	0
179	20240926	160000	346916100	9840	9840	9840	9840	0
180	20240926	155900	346916100	9840	9840	9840	9840	0
181	20240926	155800	346916100	9840	9840	9840	9840	0
182	20240926	155700	346916100	9840	9840	9840	9840	1568
183	20240926	155600	346916100	9840	9840	9840	9840	0
184	20240926	155500	346916100	9840	9840	9840	9840	0
185	20240926	155400	346916100	9840	9840	9840	9840	0
186	20240926	155300	346916100	9840	9840	9840	9840	0
187	20240926	155200	346916100	9840	9840	9840	9840	0
188	20240926	155100	346916100	9840	9840	9840	9840	0
189	20240926	155000	346916100	9840	9840	9840	9840	0
190	20240926	154900	346916100	9840	9840	9840	9840	0
191	20240926	154800	346916100	9840	9840	9840	9840	0
192	20240926	154700	346916100	9840	9840	9840	9840	0
193	20240926	154600	346916100	9840	9840	9840	9840	0
194	20240926	154500	346916100	9840	9840	9840	9840	0
195	20240926	154400	346916100	9840	9840	9840	9840	0
196	20240926	154300	346916100	9840	9840	9840	9840	0
197	20240926	154200	346916100	9840	9840	9840	9840	0
198	20240926	154100	346916100	9840	9840	9840	9840	0
199	20240926	154000	346916100	9840	9840	9840	9840	0
200	20240926	153900	346916100	9840	9840	9840	9840	0
201	20240926	153800	346916100	9840	9840	9840	9840	0
202	20240926	153700	346916100	9840	9840	9840	9840	0
203	20240926	153600	346916100	9840	9840	9840	9840	0
204	20240926	153500	346916100	9840	9840	9840	9840	0
205	20240926	153400	346916100	9840	9840	9840	9840	0
206	20240926	153300	346916100	9840	9840	9840	9840	0
207	20240926	153200	346916100	9840	9840	9840	9840	0
208	20240926	153100	346916100	9840	9840	9840	9840	0
209	20240926	153000	346916100	9840	9840	9840	9840	1568
210	20240926	152900	331486980	9840	9840	9840	9840	0
211	20240926	152800	331486980	9840	9840	9840	9840	0
212	20240926	152700	331486980	9840	9840	9840	9840	0
213	20240926	152600	331486980	9840	9840	9840	9840	0
214	20240926	152500	331486980	9840	9840	9840	9840	0
215	20240926	152400	331486980	9840	9840	9840	9840	0
216	20240926	152300	331486980	9840	9840	9840	9840	0
217	20240926	152200	331486980	9840	9840	9840	9840	0
218	20240926	152100	331486980	9840	9840	9840	9840	0
219	20240926	152000	331486980	9840	9840	9840	9840	0
220	20240926	151900	331486980	9840	9830	9840	9830	11
221	20240926	151800	331378840	9830	9830	9830	9830	1
222	20240926	151700	331369010	9810	9810	9810	9810	0
223	20240926	151600	331369010	9810	9810	9810	9810	2
224	20240926	151500	331349390	9810	9840	9840	9810	39
225	20240926	151400	330966560	9830	9830	9830	9830	0
226	20240926	151300	330966560	9830	9830	9830	9830	0
227	20240926	151200	330966560	9830	9830	9830	9830	0
228	20240926	151100	330966560	9830	9830	9830	9830	20
229	20240926	151000	330769960	9820	9820	9820	9820	10
230	20240926	150900	330671760	9820	9830	9830	9820	90
231	20240926	150800	329787360	9830	9830	9830	9830	60
232	20240926	150700	329197560	9830	9830	9830	9830	0
233	20240926	150600	329197560	9830	9830	9830	9830	0
234	20240926	150500	329197560	9830	9830	9830	9830	0
235	20240926	150400	329197560	9830	9830	9830	9830	1
236	20240926	150300	329187730	9830	9830	9830	9830	1
237	20240926	150200	329177900	9830	9830	9830	9830	0
238	20240926	150100	329177900	9830	9830	9830	9830	0
239	20240926	150000	329177900	9830	9830	9830	9830	1
240	20240926	145900	329168070	9840	9840	9840	9840	0
241	20240926	145800	329168070	9840	9840	9840	9840	0
242	20240926	145700	329168070	9840	9840	9840	9840	0
243	20240926	145600	329168070	9840	9840	9840	9840	0
244	20240926	145500	329168070	9840	9840	9840	9840	0
245	20240926	145400	329168070	9840	9840	9840	9840	1
246	20240926	145300	329158230	9830	9830	9830	9830	5
247	20240926	145200	329109080	9840	9840	9840	9840	0
248	20240926	145100	329109080	9840	9840	9840	9840	0
249	20240926	145000	329109080	9840	9840	9840	9840	0
250	20240926	144900	329109080	9840	9840	9840	9840	0
251	20240926	144800	329109080	9840	9840	9840	9840	0
252	20240926	144700	329109080	9840	9840	9840	9840	62
253	20240926	144600	328499000	9830	9830	9830	9830	0
254	20240926	144500	328499000	9830	9830	9830	9830	5
255	20240926	144400	328449850	9820	9820	9820	9820	0
256	20240926	144300	328449850	9820	9820	9820	9820	0
257	20240926	144200	328449850	9820	9820	9820	9820	50
258	20240926	144100	327958850	9830	9830	9830	9830	10
259	20240926	144000	327860550	9820	9820	9820	9820	0
260	20240926	143900	327860550	9820	9820	9820	9820	0
261	20240926	143800	327860550	9820	9820	9820	9820	0
262	20240926	143700	327860550	9820	9820	9820	9820	1
263	20240926	143600	327850730	9820	9820	9820	9820	0
264	20240926	143500	327850730	9820	9820	9820	9820	6
265	20240926	143400	327791810	9820	9820	9820	9820	0
266	20240926	143300	327791810	9820	9820	9820	9820	0
267	20240926	143200	327791810	9820	9820	9820	9820	0
268	20240926	143100	327791810	9820	9820	9820	9820	180
269	20240926	143000	326024210	9810	9810	9810	9810	434
270	20240926	142900	321766670	9830	9830	9830	9830	8
271	20240926	142800	321688030	9830	9830	9830	9830	275
272	20240926	142700	318984780	9780	9780	9780	9780	0
273	20240926	142600	318984780	9780	9820	9820	9780	4276
274	20240926	142500	277093050	9820	9820	9820	9820	58
275	20240926	142400	276523490	9820	9820	9820	9820	190
276	20240926	142300	274657690	9830	9830	9830	9830	172
277	20240926	142200	272966930	9840	9840	9840	9840	0
278	20240926	142100	272966930	9840	9840	9840	9840	0
279	20240926	142000	272966930	9840	9860	9860	9840	879
280	20240926	141900	264316260	9860	9860	9860	9860	93
281	20240926	141800	263399280	9860	9860	9860	9860	0
282	20240926	141700	263399280	9860	9860	9860	9860	8
283	20240926	141600	263320400	9860	9860	9860	9860	0
284	20240926	141500	263320400	9860	9860	9860	9860	98
285	20240926	141400	262354120	9860	9860	9860	9860	0
286	20240926	141300	262354120	9860	9860	9860	9860	0
287	20240926	141200	262354120	9860	9860	9860	9860	0
288	20240926	141100	262354120	9860	9860	9860	9860	100
289	20240926	141000	261368120	9860	9860	9860	9860	152
290	20240926	140900	259869400	9840	9840	9840	9840	1100
291	20240926	140800	249045400	9850	9850	9850	9850	97
292	20240926	140700	248089950	9840	9840	9840	9840	0
293	20240926	140600	248089950	9840	9840	9840	9840	0
294	20240926	140500	248089950	9840	9840	9840	9840	0
295	20240926	140400	248089950	9840	9840	9840	9840	0
296	20240926	140300	248089950	9840	9840	9840	9840	3
297	20240926	140200	248060430	9840	9840	9840	9840	0
298	20240926	140100	248060430	9840	9840	9840	9840	0
299	20240926	140000	248060430	9840	9840	9840	9840	58
300	20240926	135900	247489710	9830	9830	9830	9830	0
301	20240926	135800	247489710	9830	9830	9830	9830	3
302	20240926	135700	247460220	9830	9830	9830	9830	8
303	20240926	135600	247381580	9830	9830	9830	9830	97
304	20240926	135500	246428070	9820	9820	9820	9820	0
305	20240926	135400	246428070	9820	9820	9820	9820	0
306	20240926	135300	246428070	9820	9820	9820	9820	0
307	20240926	135200	246428070	9820	9820	9820	9820	0
308	20240926	135100	246428070	9820	9820	9820	9820	0
309	20240926	135000	246428070	9820	9820	9820	9820	0
310	20240926	134900	246428070	9820	9820	9820	9820	0
311	20240926	134800	246428070	9820	9820	9820	9820	0
312	20240926	134700	246428070	9820	9820	9820	9820	26
313	20240926	134600	246172750	9820	9820	9820	9820	34
314	20240926	134500	245838870	9810	9810	9810	9810	0
315	20240926	134400	245838870	9810	9810	9810	9810	79
316	20240926	134300	245063880	9810	9810	9810	9810	230
317	20240926	134200	242807580	9810	9810	9810	9810	0
318	20240926	134100	242807580	9810	9810	9810	9810	0
319	20240926	134000	242807580	9810	9810	9810	9810	0
320	20240926	133900	242807580	9810	9810	9810	9810	0
321	20240926	133800	242807580	9810	9810	9810	9810	0
322	20240926	133700	242807580	9810	9810	9810	9810	0
323	20240926	133600	242807580	9810	9810	9810	9810	0
324	20240926	133500	242807580	9810	9810	9810	9810	264
325	20240926	133400	240217740	9830	9830	9830	9830	3408
326	20240926	133300	206717100	9830	9830	9830	9830	8
327	20240926	133200	206638460	9820	9820	9820	9820	2
328	20240926	133100	206618820	9820	9820	9820	9820	88
329	20240926	133000	205754660	9830	9830	9830	9830	0
330	20240926	132900	205754660	9830	9830	9830	9830	0
331	20240926	132800	205754660	9830	9830	9830	9830	0
332	20240926	132700	205754660	9830	9830	9830	9830	418
333	20240926	132600	201645720	9850	9850	9850	9850	3
334	20240926	132500	201616170	9830	9830	9830	9830	1
335	20240926	132400	201606340	9830	9830	9830	9830	0
336	20240926	132300	201606340	9830	9830	9830	9830	0
337	20240926	132200	201606340	9830	9830	9830	9830	0
338	20240926	132100	201606340	9830	9830	9830	9830	0
339	20240926	132000	201606340	9830	9830	9830	9830	82
340	20240926	131900	200800280	9830	9830	9830	9830	0
341	20240926	131800	200800280	9830	9830	9830	9830	0
342	20240926	131700	200800280	9830	9830	9830	9830	0
343	20240926	131600	200800280	9830	9830	9830	9830	1
344	20240926	131500	200790450	9830	9830	9830	9830	0
345	20240926	131400	200790450	9830	9830	9830	9830	0
346	20240926	131300	200790450	9830	9830	9830	9830	2
347	20240926	131200	200770790	9820	9820	9820	9820	0
348	20240926	131100	200770790	9820	9820	9820	9820	0
349	20240926	131000	200770790	9820	9820	9820	9820	0
350	20240926	130900	200770790	9820	9820	9820	9820	0
351	20240926	130800	200770790	9820	9820	9820	9820	0
352	20240926	130700	200770790	9820	9820	9820	9820	0
353	20240926	130600	200770790	9820	9820	9820	9820	0
354	20240926	130500	200770790	9820	9820	9820	9820	70
355	20240926	130400	200083390	9840	9840	9840	9840	0
356	20240926	130300	200083390	9840	9840	9840	9840	0
357	20240926	130200	200083390	9840	9840	9840	9840	0
358	20240926	130100	200083390	9840	9840	9840	9840	0
359	20240926	130000	200083390	9840	9840	9840	9840	0
360	20240926	125900	200083390	9840	9840	9840	9840	0
361	20240926	125800	200083390	9840	9840	9840	9840	0
362	20240926	125700	200083390	9840	9840	9840	9840	0
363	20240926	125600	200083390	9840	9840	9840	9840	0
364	20240926	125500	200083390	9840	9840	9840	9840	0
365	20240926	125400	200083390	9840	9840	9840	9840	55
366	20240926	125300	199542190	9840	9840	9840	9840	0
367	20240926	125200	199542190	9840	9840	9840	9840	0
368	20240926	125100	199542190	9840	9840	9840	9840	0
369	20240926	125000	199542190	9840	9840	9840	9840	0
370	20240926	124900	199542190	9840	9840	9840	9840	0
371	20240926	124800	199542190	9840	9840	9840	9840	0
372	20240926	124700	199542190	9840	9840	9840	9840	0
373	20240926	124600	199542190	9840	9840	9840	9840	0
374	20240926	124500	199542190	9840	9840	9840	9840	0
375	20240926	124400	199542190	9840	9840	9840	9840	43
376	20240926	124300	199119070	9850	9850	9850	9850	0
377	20240926	124200	199119070	9850	9850	9850	9850	0
378	20240926	124100	199119070	9850	9850	9850	9850	20
379	20240926	124000	198922070	9840	9840	9840	9840	0
380	20240926	123900	198922070	9840	9840	9840	9840	0
381	20240926	123800	198922070	9840	9840	9840	9840	0
382	20240926	123700	198922070	9840	9840	9840	9840	0
383	20240926	123600	198922070	9840	9840	9840	9840	10
384	20240926	123500	198823670	9840	9840	9840	9840	50
385	20240926	123400	198331670	9840	9840	9840	9840	36
386	20240926	123300	197977430	9840	9840	9840	9840	0
387	20240926	123200	197977430	9840	9840	9840	9840	158
388	20240926	123100	196422710	9840	9840	9840	9840	0
389	20240926	123000	196422710	9840	9840	9840	9840	0
390	20240926	122900	196422710	9840	9830	9840	9830	138
391	20240926	122800	195066040	9830	9830	9830	9830	0
392	20240926	122700	195066040	9830	9830	9830	9830	0
393	20240926	122600	195066040	9830	9830	9830	9830	0
394	20240926	122500	195066040	9830	9830	9830	9830	0
395	20240926	122400	195066040	9830	9830	9830	9830	0
396	20240926	122300	195066040	9830	9830	9830	9830	3
397	20240926	122200	195036550	9830	9830	9830	9830	0
398	20240926	122100	195036550	9830	9830	9830	9830	2
399	20240926	122000	195016890	9840	9840	9840	9840	0
400	20240926	121900	195016890	9840	9840	9840	9840	2
401	20240926	121800	194997210	9840	9840	9840	9840	0
402	20240926	121700	194997210	9840	9840	9840	9840	28
403	20240926	121600	194721690	9830	9830	9830	9830	23
404	20240926	121500	194495600	9820	9820	9820	9820	425
405	20240926	121400	190322100	9800	9800	9800	9800	0
406	20240926	121300	190322100	9800	9800	9800	9800	98
407	20240926	121200	189361700	9800	9800	9800	9800	0
408	20240926	121100	189361700	9800	9800	9800	9800	0
409	20240926	121000	189361700	9800	9800	9800	9800	0
410	20240926	120900	189361700	9800	9800	9800	9800	0
411	20240926	120800	189361700	9800	9800	9800	9800	10
412	20240926	120700	189263700	9800	9800	9800	9800	5
413	20240926	120600	189214700	9800	9800	9800	9800	94
414	20240926	120500	188293500	9800	9800	9800	9800	0
415	20240926	120400	188293500	9800	9800	9800	9800	60
416	20240926	120300	187705500	9820	9820	9820	9820	0
417	20240926	120200	187705500	9820	9820	9820	9820	10
418	20240926	120100	187607300	9810	9810	9810	9810	0
419	20240926	120000	187607300	9810	9810	9810	9810	0
420	20240926	115900	187607300	9810	9810	9810	9810	0
421	20240926	115800	187607300	9810	9810	9810	9810	0
422	20240926	115700	187607300	9810	9810	9810	9810	154
423	20240926	115600	186096560	9800	9800	9800	9800	0
424	20240926	115500	186096560	9800	9800	9800	9800	0
425	20240926	115400	186096560	9800	9800	9800	9800	0
426	20240926	115300	186096560	9800	9800	9800	9800	9
427	20240926	115200	186008360	9800	9810	9810	9800	9
428	20240926	115100	185920120	9810	9800	9810	9800	136
429	20240926	115000	184586360	9800	9810	9810	9800	5
430	20240926	114900	184537350	9800	9800	9800	9800	0
431	20240926	114800	184537350	9800	9800	9800	9800	0
432	20240926	114700	184537350	9800	9800	9800	9800	0
433	20240926	114600	184537350	9800	9800	9800	9800	0
434	20240926	114500	184537350	9800	9800	9800	9800	0
435	20240926	114400	184537350	9800	9800	9800	9800	0
436	20240926	114300	184537350	9800	9800	9800	9800	0
437	20240926	114200	184537350	9800	9800	9800	9800	0
438	20240926	114100	184537350	9800	9800	9800	9800	0
439	20240926	114000	184537350	9800	9800	9800	9800	0
440	20240926	113900	184537350	9800	9800	9800	9800	70
441	20240926	113800	183851350	9810	9810	9810	9810	0
442	20240926	113700	183851350	9810	9810	9810	9810	10
443	20240926	113600	183753250	9810	9810	9810	9810	0
444	20240926	113500	183753250	9810	9810	9810	9810	0
445	20240926	113400	183753250	9810	9810	9810	9810	1
446	20240926	113300	183743440	9800	9800	9800	9800	0
447	20240926	113200	183743440	9800	9800	9800	9800	0
448	20240926	113100	183743440	9800	9810	9810	9800	95
449	20240926	113000	182812360	9810	9810	9810	9810	0
450	20240926	112900	182812360	9810	9810	9810	9810	92
451	20240926	112800	181909840	9800	9800	9800	9800	0
452	20240926	112700	181909840	9800	9800	9800	9800	0
453	20240926	112600	181909840	9800	9800	9800	9800	1
454	20240926	112500	181900040	9810	9810	9810	9810	0
455	20240926	112400	181900040	9810	9810	9810	9810	0
456	20240926	112300	181900040	9810	9810	9810	9810	100
457	20240926	112200	180919040	9810	9810	9810	9810	0
458	20240926	112100	180919040	9810	9810	9810	9810	0
459	20240926	112000	180919040	9810	9810	9810	9810	0
460	20240926	111900	180919040	9810	9810	9810	9810	0
461	20240926	111800	180919040	9810	9810	9810	9810	0
462	20240926	111700	180919040	9810	9810	9810	9810	308
463	20240926	111600	177897560	9800	9800	9800	9800	0
464	20240926	111500	177897560	9800	9800	9800	9800	0
465	20240926	111400	177897560	9800	9800	9800	9800	76
466	20240926	111300	177152760	9800	9800	9800	9800	65
467	20240926	111200	176515760	9800	9800	9800	9800	0
468	20240926	111100	176515760	9800	9800	9800	9800	0
469	20240926	111000	176515760	9800	9800	9800	9800	0
470	20240926	110900	176515760	9800	9800	9800	9800	0
471	20240926	110800	176515760	9800	9800	9800	9800	71
472	20240926	110700	175819960	9800	9800	9800	9800	0
473	20240926	110600	175819960	9800	9800	9800	9800	92
474	20240926	110500	174918360	9800	9800	9800	9800	0
475	20240926	110400	174918360	9800	9800	9800	9800	0
476	20240926	110300	174918360	9800	9800	9800	9800	0
477	20240926	110200	174918360	9800	9800	9800	9800	0
478	20240926	110100	174918360	9800	9800	9800	9800	0
479	20240926	110000	174918360	9800	9800	9800	9800	0
480	20240926	105900	174918360	9800	9800	9800	9800	0
481	20240926	105800	174918360	9800	9800	9800	9800	0
482	20240926	105700	174918360	9800	9800	9800	9800	125
483	20240926	105600	173693360	9800	9800	9800	9800	23
484	20240926	105500	173467960	9800	9800	9800	9800	63
485	20240926	105400	172850560	9800	9800	9800	9800	0
486	20240926	105300	172850560	9800	9800	9800	9800	32
487	20240926	105200	172536960	9800	9800	9800	9800	0
488	20240926	105100	172536960	9800	9800	9800	9800	0
489	20240926	105000	172536960	9800	9800	9800	9800	0
490	20240926	104900	172536960	9800	9800	9800	9800	0
491	20240926	104800	172536960	9800	9790	9800	9790	38
492	20240926	104700	172164890	9800	9800	9800	9800	0
493	20240926	104600	172164890	9800	9800	9800	9800	0
494	20240926	104500	172164890	9800	9800	9800	9800	0
495	20240926	104400	172164890	9800	9810	9810	9800	374
496	20240926	104300	168497350	9820	9820	9820	9820	10
497	20240926	104200	168399150	9830	9820	9830	9820	3
498	20240926	104100	168369680	9820	9820	9820	9820	4
499	20240926	104000	168330400	9800	9830	9830	9800	579
500	20240926	103900	162639700	9830	9840	9840	9830	63
501	20240926	103800	162020310	9840	9860	9860	9840	4
502	20240926	103700	161980930	9860	9850	9870	9850	1101
503	20240926	103600	151123040	9840	9840	9840	9840	0
504	20240926	103500	151123040	9840	9840	9840	9840	0
505	20240926	103400	151123040	9840	9840	9840	9840	109
506	20240926	103300	150050480	9840	9840	9840	9840	0
507	20240926	103200	150050480	9840	9840	9840	9840	0
508	20240926	103100	150050480	9840	9840	9840	9840	0
509	20240926	103000	150050480	9840	9840	9840	9840	321
510	20240926	102900	146891840	9850	9850	9850	9850	1
511	20240926	102800	146881990	9850	9850	9850	9850	0
512	20240926	102700	146881990	9850	9850	9850	9850	0
513	20240926	102600	146881990	9850	9850	9850	9850	0
514	20240926	102500	146881990	9850	9850	9850	9850	0
515	20240926	102400	146881990	9850	9850	9850	9850	0
516	20240926	102300	146881990	9850	9850	9850	9850	131
517	20240926	102200	145591640	9860	9860	9860	9860	0
518	20240926	102100	145591640	9860	9860	9860	9860	0
519	20240926	102000	145591640	9860	9860	9860	9860	0
520	20240926	101900	145591640	9860	9860	9860	9860	0
521	20240926	101800	145591640	9860	9860	9860	9860	0
522	20240926	101700	145591640	9860	9860	9860	9860	0
523	20240926	101600	145591640	9860	9850	9860	9850	380
524	20240926	101500	141846640	9840	9840	9840	9840	0
525	20240926	101400	141846640	9840	9840	9840	9840	0
526	20240926	101300	141846640	9840	9840	9840	9840	0
527	20240926	101200	141846640	9840	9840	9840	9840	50
528	20240926	101100	141354640	9850	9850	9850	9850	0
529	20240926	101000	141354640	9850	9850	9850	9850	1
530	20240926	100900	141344790	9860	9840	9860	9840	1101
531	20240926	100800	130498800	9840	9840	9840	9840	0
532	20240926	100700	130498800	9840	9840	9840	9840	95
533	20240926	100600	129564000	9850	9850	9850	9850	1
534	20240926	100500	129554150	9850	9850	9850	9850	0
535	20240926	100400	129554150	9850	9850	9850	9850	1
536	20240926	100300	129544300	9850	9850	9850	9850	1
537	20240926	100200	129534450	9850	9850	9850	9850	123
538	20240926	100100	128322900	9840	9840	9840	9840	0
539	20240926	100000	128322900	9840	9840	9840	9840	0
540	20240926	095900	128322900	9840	9840	9840	9840	4
541	20240926	095800	128283540	9840	9840	9840	9840	4
542	20240926	095700	128244180	9840	9850	9850	9840	130
543	20240926	095600	126963980	9840	9840	9840	9840	0
544	20240926	095500	126963980	9840	9840	9840	9840	81
545	20240926	095400	126166940	9840	9840	9840	9840	0
546	20240926	095300	126166940	9840	9840	9840	9840	0
547	20240926	095200	126166940	9840	9840	9840	9840	0
548	20240926	095100	126166940	9840	9820	9840	9810	2113
549	20240926	095000	105408920	9820	9810	9820	9810	1693
550	20240926	094900	88783960	9810	9810	9810	9810	0
551	20240926	094800	88783960	9810	9810	9810	9810	0
552	20240926	094700	88783960	9810	9810	9810	9810	0
553	20240926	094600	88783960	9810	9810	9810	9810	0
554	20240926	094500	88783960	9810	9800	9810	9800	31
555	20240926	094400	88479860	9790	9790	9790	9790	0
556	20240926	094300	88479860	9790	9790	9790	9790	18
557	20240926	094200	88303640	9790	9800	9800	9790	90
558	20240926	094100	87421780	9820	9820	9820	9820	1
559	20240926	094000	87411960	9830	9810	9830	9810	28
560	20240926	093900	87137190	9810	9810	9810	9810	0
561	20240926	093800	87137190	9810	9810	9830	9810	912
562	20240926	093700	78180920	9820	9800	9820	9800	243
563	20240926	093600	75795880	9800	9780	9800	9780	337
564	20240926	093500	72497490	9770	9770	9770	9770	0
565	20240926	093400	72497490	9770	9770	9770	9770	648
566	20240926	093300	66166530	9800	9800	9800	9800	0
567	20240926	093200	66166530	9800	9800	9800	9800	0
568	20240926	093100	66166530	9800	9800	9800	9800	2761
569	20240926	093000	39108730	9800	9800	9800	9800	8
570	20240926	092900	39030330	9790	9790	9790	9790	0
571	20240926	092800	39030330	9790	9790	9790	9790	409
572	20240926	092700	35026220	9750	9780	9780	9750	2392
573	20240926	092600	11672480	9780	9790	9790	9780	40
574	20240926	092500	11281090	9810	9810	9810	9810	0
575	20240926	092400	11281090	9810	9810	9810	9810	0
576	20240926	092300	11281090	9810	9820	9820	9810	56
577	20240926	092200	10731690	9830	9810	9830	9810	155
578	20240926	092100	9209680	9790	9790	9790	9790	0
579	20240926	092000	9209680	9790	9790	9790	9790	60
580	20240926	091900	8622280	9790	9790	9790	9790	1
581	20240926	091800	8612490	9790	9800	9800	9790	89
582	20240926	091700	7740980	9790	9790	9790	9790	0
583	20240926	091600	7740980	9790	9790	9790	9790	46
584	20240926	091500	7290640	9790	9790	9790	9790	0
585	20240926	091400	7290640	9790	9790	9790	9790	0
586	20240926	091300	7290640	9790	9780	9800	9780	12
587	20240926	091200	7173090	9800	9800	9800	9800	30
588	20240926	091100	6879090	9810	9810	9810	9810	1
589	20240926	091000	6869280	9810	9810	9810	9810	3
590	20240926	090900	6839850	9740	9740	9740	9740	0
591	20240926	090800	6839850	9740	9740	9740	9740	0
592	20240926	090700	6839850	9740	9740	9740	9740	0
593	20240926	090600	6839850	9740	9780	9780	9740	610
594	20240926	090500	895440	9840	9840	9840	9840	0
595	20240926	090400	895440	9840	9840	9840	9840	0
596	20240926	090300	895440	9840	9840	9840	9840	0
597	20240926	090200	895440	9840	9840	9840	9840	0
598	20240926	090100	895440	9840	9840	9840	9840	0
599	20240926	090000	895440	9840	9840	9840	9840	91