KissMeData/317870/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	211400	142218150	19700	19700	19700	19700	220
3	20240927	211300	142218150	19700	19700	19700	19700	0
4	20240927	211200	142218150	19700	19700	19700	19700	0
5	20240927	211100	142218150	19700	19700	19700	19700	0
6	20240927	211000	142218150	19700	19700	19700	19700	0
7	20240927	210900	142218150	19700	19700	19700	19700	0
8	20240927	210800	142218150	19700	19700	19700	19700	0
9	20240927	210700	142218150	19700	19700	19700	19700	0
10	20240927	210600	142218150	19700	19700	19700	19700	0
11	20240927	210500	142218150	19700	19700	19700	19700	0
12	20240927	210400	142218150	19700	19700	19700	19700	0
13	20240927	210300	142218150	19700	19700	19700	19700	0
14	20240927	210200	142218150	19700	19700	19700	19700	0
15	20240927	210100	142218150	19700	19700	19700	19700	0
16	20240927	210000	142218150	19700	19700	19700	19700	0
17	20240927	205900	142218150	19700	19700	19700	19700	0
18	20240927	205800	142218150	19700	19700	19700	19700	0
19	20240927	205700	142218150	19700	19700	19700	19700	0
20	20240927	205600	142218150	19700	19700	19700	19700	0
21	20240927	205500	142218150	19700	19700	19700	19700	0
22	20240927	205400	142218150	19700	19700	19700	19700	0
23	20240927	205300	142218150	19700	19700	19700	19700	0
24	20240927	205200	142218150	19700	19700	19700	19700	0
25	20240927	205100	142218150	19700	19700	19700	19700	0
26	20240927	205000	142218150	19700	19700	19700	19700	0
27	20240927	204900	142218150	19700	19700	19700	19700	0
28	20240927	204800	142218150	19700	19700	19700	19700	0
29	20240927	204700	142218150	19700	19700	19700	19700	0
30	20240927	204600	142218150	19700	19700	19700	19700	0
31	20240927	204500	142218150	19700	19700	19700	19700	0
32	20240927	204400	142218150	19700	19700	19700	19700	220
33	20240927	204300	142218150	19700	19700	19700	19700	0
34	20240927	204200	142218150	19700	19700	19700	19700	0
35	20240927	204100	142218150	19700	19700	19700	19700	0
36	20240927	204000	142218150	19700	19700	19700	19700	0
37	20240927	203900	142218150	19700	19700	19700	19700	0
38	20240927	203800	142218150	19700	19700	19700	19700	0
39	20240927	203700	142218150	19700	19700	19700	19700	0
40	20240927	203600	142218150	19700	19700	19700	19700	0
41	20240927	203500	142218150	19700	19700	19700	19700	0
42	20240927	203400	142218150	19700	19700	19700	19700	0
43	20240927	203300	142218150	19700	19700	19700	19700	0
44	20240927	203200	142218150	19700	19700	19700	19700	0
45	20240927	203100	142218150	19700	19700	19700	19700	0
46	20240927	203000	142218150	19700	19700	19700	19700	0
47	20240927	202900	142218150	19700	19700	19700	19700	0
48	20240927	202800	142218150	19700	19700	19700	19700	0
49	20240927	202700	142218150	19700	19700	19700	19700	0
50	20240927	202600	142218150	19700	19700	19700	19700	0
51	20240927	202500	142218150	19700	19700	19700	19700	0
52	20240927	202400	142218150	19700	19700	19700	19700	0
53	20240927	202300	142218150	19700	19700	19700	19700	0
54	20240927	202200	142218150	19700	19700	19700	19700	0
55	20240927	202100	142218150	19700	19700	19700	19700	0
56	20240927	202000	142218150	19700	19700	19700	19700	0
57	20240927	201900	142218150	19700	19700	19700	19700	0
58	20240927	201800	142218150	19700	19700	19700	19700	0
59	20240927	201700	142218150	19700	19700	19700	19700	0
60	20240927	201600	142218150	19700	19700	19700	19700	0
61	20240927	201500	142218150	19700	19700	19700	19700	0
62	20240927	201400	142218150	19700	19700	19700	19700	220
63	20240927	201300	142218150	19700	19700	19700	19700	0
64	20240927	201200	142218150	19700	19700	19700	19700	0
65	20240927	201100	142218150	19700	19700	19700	19700	0
66	20240927	201000	142218150	19700	19700	19700	19700	0
67	20240927	200900	142218150	19700	19700	19700	19700	0
68	20240927	200800	142218150	19700	19700	19700	19700	0
69	20240927	200700	142218150	19700	19700	19700	19700	0
70	20240927	200600	142218150	19700	19700	19700	19700	0
71	20240927	200500	142218150	19700	19700	19700	19700	0
72	20240927	200400	142218150	19700	19700	19700	19700	0
73	20240927	200300	142218150	19700	19700	19700	19700	0
74	20240927	200200	142218150	19700	19700	19700	19700	0
75	20240927	200100	142218150	19700	19700	19700	19700	0
76	20240927	200000	142218150	19700	19700	19700	19700	0
77	20240927	195900	142218150	19700	19700	19700	19700	0
78	20240927	195800	142218150	19700	19700	19700	19700	0
79	20240927	195700	142218150	19700	19700	19700	19700	0
80	20240927	195600	142218150	19700	19700	19700	19700	0
81	20240927	195500	142218150	19700	19700	19700	19700	0
82	20240927	195400	142218150	19700	19700	19700	19700	0
83	20240927	195300	142218150	19700	19700	19700	19700	0
84	20240927	195200	142218150	19700	19700	19700	19700	0
85	20240927	195100	142218150	19700	19700	19700	19700	0
86	20240927	195000	142218150	19700	19700	19700	19700	0
87	20240927	194900	142218150	19700	19700	19700	19700	0
88	20240927	194800	142218150	19700	19700	19700	19700	0
89	20240927	194700	142218150	19700	19700	19700	19700	0
90	20240927	194600	142218150	19700	19700	19700	19700	0
91	20240927	194500	142218150	19700	19700	19700	19700	0
92	20240927	194400	142218150	19700	19700	19700	19700	220
93	20240927	194300	142218150	19700	19700	19700	19700	0
94	20240927	194200	142218150	19700	19700	19700	19700	0
95	20240927	194100	142218150	19700	19700	19700	19700	0
96	20240927	194000	142218150	19700	19700	19700	19700	0
97	20240927	193900	142218150	19700	19700	19700	19700	0
98	20240927	193800	142218150	19700	19700	19700	19700	0
99	20240927	193700	142218150	19700	19700	19700	19700	0
100	20240927	193600	142218150	19700	19700	19700	19700	0
101	20240927	193500	142218150	19700	19700	19700	19700	0
102	20240927	193400	142218150	19700	19700	19700	19700	0
103	20240927	193300	142218150	19700	19700	19700	19700	0
104	20240927	193200	142218150	19700	19700	19700	19700	0
105	20240927	193100	142218150	19700	19700	19700	19700	0
106	20240927	193000	142218150	19700	19700	19700	19700	0
107	20240927	192900	142218150	19700	19700	19700	19700	0
108	20240927	192800	142218150	19700	19700	19700	19700	0
109	20240927	192700	142218150	19700	19700	19700	19700	0
110	20240927	192600	142218150	19700	19700	19700	19700	0
111	20240927	192500	142218150	19700	19700	19700	19700	0
112	20240927	192400	142218150	19700	19700	19700	19700	0
113	20240927	192300	142218150	19700	19700	19700	19700	0
114	20240927	192200	142218150	19700	19700	19700	19700	0
115	20240927	192100	142218150	19700	19700	19700	19700	0
116	20240927	192000	142218150	19700	19700	19700	19700	0
117	20240927	191900	142218150	19700	19700	19700	19700	0
118	20240927	191800	142218150	19700	19700	19700	19700	0
119	20240927	191700	142218150	19700	19700	19700	19700	0
120	20240927	191600	142218150	19700	19700	19700	19700	0
121	20240927	191500	142218150	19700	19700	19700	19700	0
122	20240927	191400	142218150	19700	19700	19700	19700	220
123	20240927	191300	142218150	19700	19700	19700	19700	0
124	20240927	191200	142218150	19700	19700	19700	19700	0
125	20240927	191100	142218150	19700	19700	19700	19700	0
126	20240927	191000	142218150	19700	19700	19700	19700	0
127	20240927	190900	142218150	19700	19700	19700	19700	0
128	20240927	190800	142218150	19700	19700	19700	19700	0
129	20240927	190700	142218150	19700	19700	19700	19700	0
130	20240927	190600	142218150	19700	19700	19700	19700	0
131	20240927	190500	142218150	19700	19700	19700	19700	0
132	20240927	190400	142218150	19700	19700	19700	19700	0
133	20240927	190300	142218150	19700	19700	19700	19700	0
134	20240927	190200	142218150	19700	19700	19700	19700	0
135	20240927	190100	142218150	19700	19700	19700	19700	0
136	20240927	190000	142218150	19700	19700	19700	19700	0
137	20240927	185900	142218150	19700	19700	19700	19700	0
138	20240927	185800	142218150	19700	19700	19700	19700	0
139	20240927	185700	142218150	19700	19700	19700	19700	0
140	20240927	185600	142218150	19700	19700	19700	19700	0
141	20240927	185500	142218150	19700	19700	19700	19700	0
142	20240927	185400	142218150	19700	19700	19700	19700	0
143	20240927	185300	142218150	19700	19700	19700	19700	0
144	20240927	185200	142218150	19700	19700	19700	19700	0
145	20240927	185100	142218150	19700	19700	19700	19700	0
146	20240927	185000	142218150	19700	19700	19700	19700	0
147	20240927	184900	142218150	19700	19700	19700	19700	0
148	20240927	184800	142218150	19700	19700	19700	19700	0
149	20240927	184700	142218150	19700	19700	19700	19700	0
150	20240927	184600	142218150	19700	19700	19700	19700	0
151	20240927	184500	142218150	19700	19700	19700	19700	0
152	20240927	184400	142218150	19700	19700	19700	19700	220
153	20240927	184300	142218150	19700	19700	19700	19700	0
154	20240927	184200	142218150	19700	19700	19700	19700	0
155	20240927	184100	142218150	19700	19700	19700	19700	0
156	20240927	184000	142218150	19700	19700	19700	19700	0
157	20240927	183900	142218150	19700	19700	19700	19700	0
158	20240927	183800	142218150	19700	19700	19700	19700	0
159	20240927	183700	142218150	19700	19700	19700	19700	0
160	20240927	183600	142218150	19700	19700	19700	19700	0
161	20240927	183500	142218150	19700	19700	19700	19700	0
162	20240927	183400	142218150	19700	19700	19700	19700	0
163	20240927	183300	142218150	19700	19700	19700	19700	0
164	20240927	183200	142218150	19700	19700	19700	19700	0
165	20240927	183100	142218150	19700	19700	19700	19700	0
166	20240927	183000	142218150	19700	19700	19700	19700	0
167	20240927	182900	142218150	19700	19700	19700	19700	0
168	20240927	182800	142218150	19700	19700	19700	19700	0
169	20240927	182700	142218150	19700	19700	19700	19700	0
170	20240927	182600	142218150	19700	19700	19700	19700	0
171	20240927	182500	142218150	19700	19700	19700	19700	0
172	20240927	182400	142218150	19700	19700	19700	19700	0
173	20240927	182300	142218150	19700	19700	19700	19700	0
174	20240927	182200	142218150	19700	19700	19700	19700	0
175	20240927	182100	142218150	19700	19700	19700	19700	0
176	20240927	182000	142218150	19700	19700	19700	19700	0
177	20240927	181900	142218150	19700	19700	19700	19700	0
178	20240927	181800	142218150	19700	19700	19700	19700	0
179	20240927	181700	142218150	19700	19700	19700	19700	0
180	20240927	181600	142218150	19700	19700	19700	19700	0
181	20240927	181500	142218150	19700	19700	19700	19700	0
182	20240927	181400	142218150	19700	19700	19700	19700	220
183	20240927	181300	142218150	19700	19700	19700	19700	0
184	20240927	181200	142218150	19700	19700	19700	19700	0
185	20240927	181100	142218150	19700	19700	19700	19700	0
186	20240927	181000	142218150	19700	19700	19700	19700	0
187	20240927	180900	142218150	19700	19700	19700	19700	0
188	20240927	180800	142218150	19700	19700	19700	19700	0
189	20240927	180700	142218150	19700	19700	19700	19700	0
190	20240927	180600	142218150	19700	19700	19700	19700	0
191	20240927	180500	142218150	19700	19700	19700	19700	0
192	20240927	180400	142218150	19700	19700	19700	19700	0
193	20240927	180300	142218150	19700	19700	19700	19700	0
194	20240927	180200	142218150	19700	19700	19700	19700	0
195	20240927	180100	142218150	19700	19700	19700	19700	0
196	20240927	180000	142218150	19700	19700	19700	19700	0
197	20240927	175900	142218150	19700	19700	19700	19700	0
198	20240927	175800	142218150	19700	19700	19700	19700	0
199	20240927	175700	142218150	19700	19700	19700	19700	0
200	20240927	175600	142218150	19700	19700	19700	19700	0
201	20240927	175500	142218150	19700	19700	19700	19700	0
202	20240927	175400	142218150	19700	19700	19700	19700	0
203	20240927	175300	142218150	19700	19700	19700	19700	0
204	20240927	175200	142218150	19700	19700	19700	19700	0
205	20240927	175100	142218150	19700	19700	19700	19700	0
206	20240927	175000	142218150	19700	19700	19700	19700	0
207	20240927	174900	142218150	19700	19700	19700	19700	0
208	20240927	174800	142218150	19700	19700	19700	19700	0
209	20240927	174700	142218150	19700	19700	19700	19700	0
210	20240927	174600	142218150	19700	19700	19700	19700	0
211	20240927	174500	142218150	19700	19700	19700	19700	0
212	20240927	174400	142218150	19700	19700	19700	19700	220
213	20240927	174300	142218150	19700	19700	19700	19700	0
214	20240927	174200	142218150	19700	19700	19700	19700	0
215	20240927	174100	142218150	19700	19700	19700	19700	0
216	20240927	174000	142218150	19700	19700	19700	19700	0
217	20240927	173900	142218150	19700	19700	19700	19700	0
218	20240927	173800	142218150	19700	19700	19700	19700	0
219	20240927	173700	142218150	19700	19700	19700	19700	0
220	20240927	173600	142218150	19700	19700	19700	19700	0
221	20240927	173500	142218150	19700	19700	19700	19700	0
222	20240927	173400	142218150	19700	19700	19700	19700	0
223	20240927	173300	142218150	19700	19700	19700	19700	0
224	20240927	173200	142218150	19700	19700	19700	19700	0
225	20240927	173100	142218150	19700	19700	19700	19700	0
226	20240927	173000	142218150	19700	19700	19700	19700	0
227	20240927	172900	142218150	19700	19700	19700	19700	0
228	20240927	172800	142218150	19700	19700	19700	19700	0
229	20240927	172700	142218150	19700	19700	19700	19700	0
230	20240927	172600	142218150	19700	19700	19700	19700	0
231	20240927	172500	142218150	19700	19700	19700	19700	0
232	20240927	172400	142218150	19700	19700	19700	19700	0
233	20240927	172300	142218150	19700	19700	19700	19700	0
234	20240927	172200	142218150	19700	19700	19700	19700	0
235	20240927	172100	142218150	19700	19700	19700	19700	0
236	20240927	172000	142218150	19700	19700	19700	19700	0
237	20240927	171900	142218150	19700	19700	19700	19700	0
238	20240927	171800	142218150	19700	19700	19700	19700	0
239	20240927	171700	142218150	19700	19700	19700	19700	0
240	20240927	171600	142218150	19700	19700	19700	19700	0
241	20240927	171500	142218150	19700	19700	19700	19700	0
242	20240927	171400	142218150	19700	19700	19700	19700	220
243	20240927	171300	142218150	19700	19700	19700	19700	0
244	20240927	171200	142218150	19700	19700	19700	19700	0
245	20240927	171100	142218150	19700	19700	19700	19700	0
246	20240927	171000	142218150	19700	19700	19700	19700	0
247	20240927	170900	142218150	19700	19700	19700	19700	0
248	20240927	170800	142218150	19700	19700	19700	19700	0
249	20240927	170700	142218150	19700	19700	19700	19700	0
250	20240927	170600	142218150	19700	19700	19700	19700	0
251	20240927	170500	142218150	19700	19700	19700	19700	0
252	20240927	170400	142218150	19700	19700	19700	19700	0
253	20240927	170300	142218150	19700	19700	19700	19700	0
254	20240927	170200	142218150	19700	19700	19700	19700	0
255	20240927	170100	142218150	19700	19700	19700	19700	0
256	20240927	170000	142218150	19700	19700	19700	19700	0
257	20240927	165900	142218150	19700	19700	19700	19700	0
258	20240927	165800	142218150	19700	19700	19700	19700	0
259	20240927	165700	142218150	19700	19700	19700	19700	0
260	20240927	165600	142218150	19700	19700	19700	19700	0
261	20240927	165500	142218150	19700	19700	19700	19700	0
262	20240927	165400	142218150	19700	19700	19700	19700	0
263	20240927	165300	142218150	19700	19700	19700	19700	0
264	20240927	165200	142218150	19700	19700	19700	19700	0
265	20240927	165100	142218150	19700	19700	19700	19700	0
266	20240927	165000	142218150	19700	19700	19700	19700	0
267	20240927	164900	142218150	19700	19700	19700	19700	0
268	20240927	164800	142218150	19700	19700	19700	19700	0
269	20240927	164700	142218150	19700	19700	19700	19700	0
270	20240927	164600	142218150	19700	19700	19700	19700	0
271	20240927	164500	142218150	19700	19700	19700	19700	0
272	20240927	164400	142218150	19700	19700	19700	19700	220
273	20240927	164300	142218150	19700	19700	19700	19700	0
274	20240927	164200	142218150	19700	19700	19700	19700	0
275	20240927	164100	142218150	19700	19700	19700	19700	0
276	20240927	164000	142218150	19700	19700	19700	19700	0
277	20240927	163900	142218150	19700	19700	19700	19700	0
278	20240927	163800	142218150	19700	19700	19700	19700	0
279	20240927	163700	142218150	19700	19700	19700	19700	0
280	20240927	163600	142218150	19700	19700	19700	19700	0
281	20240927	163500	142218150	19700	19700	19700	19700	0
282	20240927	163400	142218150	19700	19700	19700	19700	0
283	20240927	163300	142218150	19700	19700	19700	19700	0
284	20240927	163200	142218150	19700	19700	19700	19700	0
285	20240927	163100	142218150	19700	19700	19700	19700	0
286	20240927	163000	142218150	19700	19700	19700	19700	0
287	20240927	162900	142218150	19700	19700	19700	19700	0
288	20240927	162800	142218150	19700	19700	19700	19700	0
289	20240927	162700	142218150	19700	19700	19700	19700	0
290	20240927	162600	142218150	19700	19700	19700	19700	0
291	20240927	162500	142218150	19700	19700	19700	19700	0
292	20240927	162400	142218150	19700	19700	19700	19700	0
293	20240927	162300	142218150	19700	19700	19700	19700	0
294	20240927	162200	142218150	19700	19700	19700	19700	0
295	20240927	162100	142218150	19700	19700	19700	19700	0
296	20240927	162000	142218150	19700	19700	19700	19700	0
297	20240927	161900	142218150	19700	19700	19700	19700	0
298	20240927	161800	142218150	19700	19700	19700	19700	0
299	20240927	161700	142218150	19700	19700	19700	19700	0
300	20240927	161600	142218150	19700	19700	19700	19700	0
301	20240927	161500	142218150	19700	19700	19700	19700	0
302	20240927	161400	142218150	19700	19700	19700	19700	220
303	20240927	161300	142218150	19700	19700	19700	19700	0
304	20240927	161200	142218150	19700	19700	19700	19700	0
305	20240927	161100	142218150	19700	19700	19700	19700	0
306	20240927	161000	142218150	19700	19700	19700	19700	0
307	20240927	160900	142218150	19700	19700	19700	19700	0
308	20240927	160800	142218150	19700	19700	19700	19700	0
309	20240927	160700	142218150	19700	19700	19700	19700	0
310	20240927	160600	142218150	19700	19700	19700	19700	0
311	20240927	160500	142218150	19700	19700	19700	19700	0
312	20240927	160400	142218150	19700	19700	19700	19700	0
313	20240927	160300	142218150	19700	19700	19700	19700	0
314	20240927	160200	142218150	19700	19700	19700	19700	0
315	20240927	160100	142218150	19700	19700	19700	19700	0
316	20240927	160000	142218150	19700	19700	19700	19700	0
317	20240927	155900	142218150	19700	19700	19700	19700	0
318	20240927	155800	142218150	19700	19700	19700	19700	0
319	20240927	155700	142218150	19700	19700	19700	19700	0
320	20240927	155600	142218150	19700	19700	19700	19700	0
321	20240927	155500	142218150	19700	19700	19700	19700	0
322	20240927	155400	142218150	19700	19700	19700	19700	0
323	20240927	155300	142218150	19700	19700	19700	19700	0
324	20240927	155200	142218150	19700	19700	19700	19700	0
325	20240927	155100	142218150	19700	19700	19700	19700	0
326	20240927	155000	142218150	19700	19700	19700	19700	0
327	20240927	154900	142218150	19700	19700	19700	19700	0
328	20240927	154800	142218150	19700	19700	19700	19700	0
329	20240927	154700	142218150	19700	19700	19700	19700	0
330	20240927	154600	142218150	19700	19700	19700	19700	0
331	20240927	154500	142218150	19700	19700	19700	19700	0
332	20240927	154400	142218150	19700	19700	19700	19700	220
333	20240927	154300	142218150	19700	19700	19700	19700	0
334	20240927	154200	142218150	19700	19700	19700	19700	0
335	20240927	154100	142218150	19700	19700	19700	19700	0
336	20240927	154000	142218150	19700	19700	19700	19700	0
337	20240927	153900	142218150	19700	19700	19700	19700	0
338	20240927	153800	142218150	19700	19700	19700	19700	0
339	20240927	153700	142218150	19700	19700	19700	19700	0
340	20240927	153600	142218150	19700	19700	19700	19700	0
341	20240927	153500	142218150	19700	19700	19700	19700	0
342	20240927	153400	142218150	19700	19700	19700	19700	0
343	20240927	153300	142218150	19700	19700	19700	19700	0
344	20240927	153200	142218150	19700	19700	19700	19700	0
345	20240927	153100	142218150	19700	19700	19700	19700	0
346	20240927	153000	142218150	19700	19700	19700	19700	220
347	20240927	152900	137884150	19650	19650	19650	19650	0
348	20240927	152800	137884150	19650	19650	19650	19650	0
349	20240927	152700	137884150	19650	19650	19650	19650	0
350	20240927	152600	137884150	19650	19650	19650	19650	0
351	20240927	152500	137884150	19650	19650	19650	19650	0
352	20240927	152400	137884150	19650	19650	19650	19650	0
353	20240927	152300	137884150	19650	19650	19650	19650	0
354	20240927	152200	137884150	19650	19650	19650	19650	0
355	20240927	152100	137884150	19650	19650	19650	19650	0
356	20240927	152000	137884150	19650	19650	19650	19650	0
357	20240927	151900	137884150	19650	19700	19700	19650	23
358	20240927	151800	137432150	19700	19700	19700	19700	6
359	20240927	151700	137313950	19700	19700	19700	19700	131
360	20240927	151600	134733250	19650	19650	19650	19650	0
361	20240927	151500	134733250	19650	19650	19650	19650	0
362	20240927	151400	134733250	19650	19650	19650	19650	0
363	20240927	151300	134733250	19650	19630	19650	19630	7
364	20240927	151200	134595800	19630	19700	19700	19630	12
365	20240927	151100	134359610	19680	19680	19680	19680	0
366	20240927	151000	134359610	19680	19680	19680	19680	1
367	20240927	150900	134339930	19720	19720	19720	19720	0
368	20240927	150800	134339930	19720	19720	19720	19720	0
369	20240927	150700	134339930	19720	19720	19720	19720	0
370	20240927	150600	134339930	19720	19720	19720	19720	0
371	20240927	150500	134339930	19720	19720	19720	19720	0
372	20240927	150400	134339930	19720	19720	19720	19720	0
373	20240927	150300	134339930	19720	19720	19720	19720	0
374	20240927	150200	134339930	19720	19720	19720	19720	3
375	20240927	150100	134280770	19690	19690	19690	19690	0
376	20240927	150000	134280770	19690	19690	19690	19690	0
377	20240927	145900	134280770	19690	19690	19690	19690	0
378	20240927	145800	134280770	19690	19680	19690	19680	109
379	20240927	145700	132134650	19680	19680	19680	19680	240
380	20240927	145600	127411450	19630	19630	19630	19630	280
381	20240927	145500	121915050	19630	19630	19630	19630	0
382	20240927	145400	121915050	19630	19630	19630	19630	0
383	20240927	145300	121915050	19630	19630	19630	19630	0
384	20240927	145200	121915050	19630	19630	19630	19630	0
385	20240927	145100	121915050	19630	19630	19630	19630	0
386	20240927	145000	121915050	19630	19630	19630	19630	0
387	20240927	144900	121915050	19630	19650	19650	19630	18
388	20240927	144800	121561650	19660	19660	19660	19660	0
389	20240927	144700	121561650	19660	19660	19660	19660	0
390	20240927	144600	121561650	19660	19660	19660	19660	5
391	20240927	144500	121463350	19700	19700	19700	19700	0
392	20240927	144400	121463350	19700	19700	19700	19700	0
393	20240927	144300	121463350	19700	19700	19700	19700	0
394	20240927	144200	121463350	19700	19700	19700	19700	0
395	20240927	144100	121463350	19700	19700	19700	19700	0
396	20240927	144000	121463350	19700	19700	19700	19700	0
397	20240927	143900	121463350	19700	19700	19700	19700	0
398	20240927	143800	121463350	19700	19700	19700	19700	0
399	20240927	143700	121463350	19700	19700	19700	19700	0
400	20240927	143600	121463350	19700	19700	19700	19700	0
401	20240927	143500	121463350	19700	19700	19700	19700	0
402	20240927	143400	121463350	19700	19710	19710	19700	251
403	20240927	143300	116518150	19800	19800	19800	19800	0
404	20240927	143200	116518150	19800	19800	19800	19800	0
405	20240927	143100	116518150	19800	19800	19800	19800	0
406	20240927	143000	116518150	19800	19800	19800	19800	0
407	20240927	142900	116518150	19800	19800	19800	19800	0
408	20240927	142800	116518150	19800	19800	19800	19800	0
409	20240927	142700	116518150	19800	19800	19800	19800	0
410	20240927	142600	116518150	19800	19800	19800	19800	0
411	20240927	142500	116518150	19800	19800	19800	19800	0
412	20240927	142400	116518150	19800	19800	19800	19800	0
413	20240927	142300	116518150	19800	19800	19800	19800	0
414	20240927	142200	116518150	19800	19800	19800	19800	3
415	20240927	142100	116458750	19800	19800	19800	19800	0
416	20240927	142000	116458750	19800	19800	19800	19800	0
417	20240927	141900	116458750	19800	19800	19800	19800	0
418	20240927	141800	116458750	19800	19800	19800	19800	0
419	20240927	141700	116458750	19800	19800	19800	19800	100
420	20240927	141600	114478750	19800	19800	19800	19800	0
421	20240927	141500	114478750	19800	19800	19800	19800	11
422	20240927	141400	114260950	19800	19800	19800	19800	0
423	20240927	141300	114260950	19800	19800	19800	19800	224
424	20240927	141200	109825750	19800	19760	19800	19760	97
425	20240927	141100	107905190	19800	19800	19800	19800	0
426	20240927	141000	107905190	19800	19800	19800	19800	0
427	20240927	140900	107905190	19800	19800	19800	19800	0
428	20240927	140800	107905190	19800	19800	19800	19800	0
429	20240927	140700	107905190	19800	19800	19800	19800	0
430	20240927	140600	107905190	19800	19800	19800	19800	0
431	20240927	140500	107905190	19800	19800	19800	19800	0
432	20240927	140400	107905190	19800	19800	19800	19800	0
433	20240927	140300	107905190	19800	19800	19800	19800	0
434	20240927	140200	107905190	19800	19800	19800	19800	0
435	20240927	140100	107905190	19800	19800	19800	19800	0
436	20240927	140000	107905190	19800	19800	19800	19800	0
437	20240927	135900	107905190	19800	19800	19800	19800	0
438	20240927	135800	107905190	19800	19800	19800	19800	0
439	20240927	135700	107905190	19800	19800	19800	19800	100
440	20240927	135600	105925190	19780	19780	19780	19780	16
441	20240927	135500	105608710	19820	19820	19820	19820	0
442	20240927	135400	105608710	19820	19820	19820	19820	0
443	20240927	135300	105608710	19820	19820	19820	19820	0
444	20240927	135200	105608710	19820	19820	19820	19820	0
445	20240927	135100	105608710	19820	19820	19820	19820	0
446	20240927	135000	105608710	19820	19820	19820	19820	0
447	20240927	134900	105608710	19820	19820	19820	19820	0
448	20240927	134800	105608710	19820	19820	19820	19820	0
449	20240927	134700	105608710	19820	19820	19820	19820	0
450	20240927	134600	105608710	19820	19820	19820	19820	0
451	20240927	134500	105608710	19820	19820	19820	19820	0
452	20240927	134400	105608710	19820	19820	19820	19820	0
453	20240927	134300	105608710	19820	19820	19820	19820	0
454	20240927	134200	105608710	19820	19820	19820	19820	0
455	20240927	134100	105608710	19820	19820	19820	19820	0
456	20240927	134000	105608710	19820	19820	19820	19820	0
457	20240927	133900	105608710	19820	19820	19820	19820	0
458	20240927	133800	105608710	19820	19820	19820	19820	0
459	20240927	133700	105608710	19820	19820	19820	19820	0
460	20240927	133600	105608710	19820	19820	19820	19820	0
461	20240927	133500	105608710	19820	19820	19820	19820	0
462	20240927	133400	105608710	19820	19820	19820	19820	0
463	20240927	133300	105608710	19820	19820	19820	19820	0
464	20240927	133200	105608710	19820	19820	19820	19820	0
465	20240927	133100	105608710	19820	19820	19820	19820	0
466	20240927	133000	105608710	19820	19820	19820	19820	0
467	20240927	132900	105608710	19820	19820	19820	19820	0
468	20240927	132800	105608710	19820	19640	19820	19640	624
469	20240927	132700	93254690	19640	19640	19640	19640	0
470	20240927	132600	93254690	19640	19640	19640	19640	0
471	20240927	132500	93254690	19640	19640	19640	19640	20
472	20240927	132400	92861890	19620	19620	19620	19620	0
473	20240927	132300	92861890	19620	19620	19620	19620	9
474	20240927	132200	92685310	19700	19700	19700	19700	0
475	20240927	132100	92685310	19700	19700	19700	19700	0
476	20240927	132000	92685310	19700	19700	19700	19700	0
477	20240927	131900	92685310	19700	19700	19700	19700	0
478	20240927	131800	92685310	19700	19700	19700	19700	0
479	20240927	131700	92685310	19700	19700	19700	19700	0
480	20240927	131600	92685310	19700	19700	19700	19700	0
481	20240927	131500	92685310	19700	19700	19700	19700	0
482	20240927	131400	92685310	19700	19700	19700	19700	30
483	20240927	131300	92094310	19820	19820	19820	19820	0
484	20240927	131200	92094310	19820	19820	19820	19820	0
485	20240927	131100	92094310	19820	19820	19820	19820	0
486	20240927	131000	92094310	19820	19820	19820	19820	0
487	20240927	130900	92094310	19820	19820	19820	19820	0
488	20240927	130800	92094310	19820	19720	19820	19720	101
489	20240927	130700	90095010	19780	19780	19780	19780	0
490	20240927	130600	90095010	19780	19780	19780	19780	0
491	20240927	130500	90095010	19780	19780	19780	19780	0
492	20240927	130400	90095010	19780	19780	19780	19780	0
493	20240927	130300	90095010	19780	19780	19780	19780	0
494	20240927	130200	90095010	19780	19780	19780	19780	0
495	20240927	130100	90095010	19780	19780	19780	19780	0
496	20240927	130000	90095010	19780	19780	19780	19780	0
497	20240927	125900	90095010	19780	19620	19780	19620	22
498	20240927	125800	89660110	19800	19800	19800	19800	0
499	20240927	125700	89660110	19800	19800	19800	19800	0
500	20240927	125600	89660110	19800	19800	19800	19800	0
501	20240927	125500	89660110	19800	19800	19800	19800	0
502	20240927	125400	89660110	19800	19800	19800	19800	0
503	20240927	125300	89660110	19800	19800	19800	19800	0
504	20240927	125200	89660110	19800	19800	19800	19800	0
505	20240927	125100	89660110	19800	19800	19800	19800	0
506	20240927	125000	89660110	19800	19580	19800	19580	220
507	20240927	124900	85320180	19500	19500	19500	19500	0
508	20240927	124800	85320180	19500	19500	19500	19500	0
509	20240927	124700	85320180	19500	19500	19500	19500	0
510	20240927	124600	85320180	19500	19500	19500	19500	16
511	20240927	124500	85008180	19450	19450	19450	19450	0
512	20240927	124400	85008180	19450	19450	19450	19450	0
513	20240927	124300	85008180	19450	19500	19500	19450	73
514	20240927	124200	83588060	19500	19500	19500	19500	183
515	20240927	124100	80019560	19510	19510	19510	19510	0
516	20240927	124000	80019560	19510	19510	19510	19510	0
517	20240927	123900	80019560	19510	19510	19510	19510	9
518	20240927	123800	79843970	19510	19510	19510	19510	1
519	20240927	123700	79824460	19510	19560	19560	19510	156
520	20240927	123600	76777700	19570	19570	19570	19570	38
521	20240927	123500	76034040	19570	19570	19570	19570	0
522	20240927	123400	76034040	19570	19570	19570	19570	0
523	20240927	123300	76034040	19570	19570	19570	19570	0
524	20240927	123200	76034040	19570	19570	19570	19570	0
525	20240927	123100	76034040	19570	19570	19570	19570	0
526	20240927	123000	76034040	19570	19570	19570	19570	1
527	20240927	122900	76014470	19570	19570	19570	19570	0
528	20240927	122800	76014470	19570	19570	19570	19570	0
529	20240927	122700	76014470	19570	19570	19570	19570	0
530	20240927	122600	76014470	19570	19570	19570	19570	11
531	20240927	122500	75799200	19560	19560	19560	19560	0
532	20240927	122400	75799200	19560	19560	19560	19560	0
533	20240927	122300	75799200	19560	19560	19560	19560	0
534	20240927	122200	75799200	19560	19560	19560	19560	0
535	20240927	122100	75799200	19560	19560	19560	19560	0
536	20240927	122000	75799200	19560	19560	19560	19560	1
537	20240927	121900	75779640	19560	19560	19560	19560	0
538	20240927	121800	75779640	19560	19560	19560	19560	0
539	20240927	121700	75779640	19560	19560	19560	19560	0
540	20240927	121600	75779640	19560	19560	19560	19560	0
541	20240927	121500	75779640	19560	19560	19560	19560	0
542	20240927	121400	75779640	19560	19560	19560	19560	0
543	20240927	121300	75779640	19560	19560	19560	19560	0
544	20240927	121200	75779640	19560	19560	19560	19560	0
545	20240927	121100	75779640	19560	19560	19560	19560	0
546	20240927	121000	75779640	19560	19560	19560	19560	1
547	20240927	120900	75760080	19560	19560	19560	19560	0
548	20240927	120800	75760080	19560	19560	19560	19560	0
549	20240927	120700	75760080	19560	19560	19560	19560	1
550	20240927	120600	75740520	19560	19560	19560	19560	0
551	20240927	120500	75740520	19560	19560	19560	19560	0
552	20240927	120400	75740520	19560	19560	19560	19560	0
553	20240927	120300	75740520	19560	19560	19560	19560	3
554	20240927	120200	75681840	19580	19580	19580	19580	0
555	20240927	120100	75681840	19580	19580	19580	19580	0
556	20240927	120000	75681840	19580	19580	19580	19580	0
557	20240927	115900	75681840	19580	19580	19580	19580	0
558	20240927	115800	75681840	19580	19590	19590	19580	301
559	20240927	115700	69787660	19610	19610	19610	19610	0
560	20240927	115600	69787660	19610	19610	19610	19610	0
561	20240927	115500	69787660	19610	19610	19610	19610	0
562	20240927	115400	69787660	19610	19610	19610	19610	0
563	20240927	115300	69787660	19610	19610	19610	19610	95
564	20240927	115200	67924710	19720	19610	19720	19610	17
565	20240927	115100	67591230	19600	19600	19600	19600	0
566	20240927	115000	67591230	19600	19600	19600	19600	50
567	20240927	114900	66611230	19590	19590	19590	19590	0
568	20240927	114800	66611230	19590	19590	19590	19590	0
569	20240927	114700	66611230	19590	19590	19590	19590	0
570	20240927	114600	66611230	19590	19590	19590	19590	0
571	20240927	114500	66611230	19590	19590	19590	19590	0
572	20240927	114400	66611230	19590	19590	19590	19590	0
573	20240927	114300	66611230	19590	19590	19590	19590	0
574	20240927	114200	66611230	19590	19590	19590	19590	0
575	20240927	114100	66611230	19590	19610	19610	19590	510
576	20240927	114000	56614640	19610	19610	19610	19610	0
577	20240927	113900	56614640	19610	19610	19610	19610	0
578	20240927	113800	56614640	19610	19610	19610	19610	0
579	20240927	113700	56614640	19610	19610	19610	19610	0
580	20240927	113600	56614640	19610	19610	19610	19610	0
581	20240927	113500	56614640	19610	19610	19610	19610	0
582	20240927	113400	56614640	19610	19610	19610	19610	0
583	20240927	113300	56614640	19610	19610	19610	19610	0
584	20240927	113200	56614640	19610	19610	19610	19610	0
585	20240927	113100	56614640	19610	19610	19610	19610	0
586	20240927	113000	56614640	19610	19610	19610	19610	0
587	20240927	112900	56614640	19610	19610	19610	19610	0
588	20240927	112800	56614640	19610	19610	19610	19610	0
589	20240927	112700	56614640	19610	19610	19610	19610	0
590	20240927	112600	56614640	19610	19610	19610	19610	0
591	20240927	112500	56614640	19610	19610	19610	19610	0
592	20240927	112400	56614640	19610	19600	19610	19600	184
593	20240927	112300	53007150	19600	19600	19600	19600	1
594	20240927	112200	52987550	19610	19610	19610	19610	0
595	20240927	112100	52987550	19610	19610	19610	19610	0
596	20240927	112000	52987550	19610	19610	19610	19610	0
597	20240927	111900	52987550	19610	19620	19620	19600	142
598	20240927	111800	50202440	19610	19610	19610	19610	0
599	20240927	111700	50202440	19610	19610	19610	19610	0
600	20240927	111600	50202440	19610	19610	19610	19610	0
601	20240927	111500	50202440	19610	19610	19610	19610	0
602	20240927	111400	50202440	19610	19610	19610	19610	0
603	20240927	111300	50202440	19610	19610	19610	19610	0
604	20240927	111200	50202440	19610	19650	19650	19610	354
605	20240927	111100	43256670	19810	19810	19810	19810	0
606	20240927	111000	43256670	19810	19810	19810	19810	0
607	20240927	110900	43256670	19810	19810	19810	19810	10
608	20240927	110800	43058570	19770	19760	19770	19760	42
609	20240927	110700	42228470	19710	19710	19710	19710	0
610	20240927	110600	42228470	19710	19710	19710	19710	150
611	20240927	110500	39271970	19810	19810	19810	19810	0
612	20240927	110400	39271970	19810	19810	19810	19810	0
613	20240927	110300	39271970	19810	19810	19810	19810	0
614	20240927	110200	39271970	19810	19810	19810	19810	0
615	20240927	110100	39271970	19810	19810	19810	19810	0
616	20240927	110000	39271970	19810	19810	19810	19810	0
617	20240927	105900	39271970	19810	19810	19810	19810	0
618	20240927	105800	39271970	19810	19810	19810	19810	0
619	20240927	105700	39271970	19810	19810	19810	19810	0
620	20240927	105600	39271970	19810	19800	19810	19800	5
621	20240927	105500	39172930	19800	19800	19800	19800	0
622	20240927	105400	39172930	19800	19800	19800	19800	2
623	20240927	105300	39133330	19780	19710	19780	19710	13
624	20240927	105200	38876810	19710	19710	19710	19710	0
625	20240927	105100	38876810	19710	19710	19710	19710	0
626	20240927	105000	38876810	19710	19710	19710	19710	0
627	20240927	104900	38876810	19710	19710	19710	19710	0
628	20240927	104800	38876810	19710	19710	19710	19710	0
629	20240927	104700	38876810	19710	19710	19710	19710	0
630	20240927	104600	38876810	19710	19710	19710	19710	0
631	20240927	104500	38876810	19710	19710	19710	19710	0
632	20240927	104400	38876810	19710	19710	19710	19710	0
633	20240927	104300	38876810	19710	19710	19710	19710	0
634	20240927	104200	38876810	19710	19710	19710	19710	0
635	20240927	104100	38876810	19710	19710	19710	19710	0
636	20240927	104000	38876810	19710	19710	19710	19710	3
637	20240927	103900	38817680	19600	19620	19620	19590	155
638	20240927	103800	35777760	19720	19720	19720	19720	0
639	20240927	103700	35777760	19720	19720	19720	19720	0
640	20240927	103600	35777760	19720	19720	19720	19720	1
641	20240927	103500	35758040	19720	19720	19720	19720	0
642	20240927	103400	35758040	19720	19720	19720	19720	0
643	20240927	103300	35758040	19720	19720	19720	19720	0
644	20240927	103200	35758040	19720	19720	19720	19720	0
645	20240927	103100	35758040	19720	19720	19720	19720	4
646	20240927	103000	35679160	19760	19760	19760	19760	0
647	20240927	102900	35679160	19760	19760	19760	19760	0
648	20240927	102800	35679160	19760	19760	19760	19760	6
649	20240927	102700	35560600	19760	19760	19760	19720	45
650	20240927	102600	34671640	19720	19670	19720	19670	33
651	20240927	102500	34021080	19660	19660	19660	19660	15
652	20240927	102400	33726180	19720	19720	19720	19720	0
653	20240927	102300	33726180	19720	19720	19720	19720	0
654	20240927	102200	33726180	19720	19720	19720	19720	10
655	20240927	102100	33528980	19610	19610	19610	19610	5
656	20240927	102000	33430930	19600	19600	19600	19600	0
657	20240927	101900	33430930	19600	19600	19600	19600	0
658	20240927	101800	33430930	19600	19600	19600	19600	0
659	20240927	101700	33430930	19600	19600	19600	19600	12
660	20240927	101600	33195730	19600	19600	19600	19600	0
661	20240927	101500	33195730	19600	19600	19600	19600	0
662	20240927	101400	33195730	19600	19610	19610	19600	290
663	20240927	101300	27510780	19610	19610	19610	19610	0
664	20240927	101200	27510780	19610	19610	19610	19610	0
665	20240927	101100	27510780	19610	19610	19610	19610	0
666	20240927	101000	27510780	19610	19610	19610	19610	0
667	20240927	100900	27510780	19610	19610	19610	19610	0
668	20240927	100800	27510780	19610	19610	19610	19610	0
669	20240927	100700	27510780	19610	19610	19610	19610	0
670	20240927	100600	27510780	19610	19640	19640	19610	400
671	20240927	100500	19660630	19650	19650	19650	19650	0
672	20240927	100400	19660630	19650	19650	19650	19650	10
673	20240927	100300	19464130	19640	19640	19640	19640	0
674	20240927	100200	19464130	19640	19640	19640	19640	0
675	20240927	100100	19464130	19640	19640	19640	19640	0
676	20240927	100000	19464130	19640	19650	19650	19640	92
677	20240927	095900	17657240	19650	19650	19650	19650	0
678	20240927	095800	17657240	19650	19660	19660	19650	107
679	20240927	095700	15554650	19660	19660	19660	19660	0
680	20240927	095600	15554650	19660	19660	19660	19660	0
681	20240927	095500	15554650	19660	19660	19660	19660	0
682	20240927	095400	15554650	19660	19660	19660	19660	0
683	20240927	095300	15554650	19660	19660	19660	19660	0
684	20240927	095200	15554650	19660	19660	19660	19660	0
685	20240927	095100	15554650	19660	19660	19660	19660	14
686	20240927	095000	15279410	19830	19830	19830	19830	0
687	20240927	094900	15279410	19830	19830	19830	19830	0
688	20240927	094800	15279410	19830	19830	19830	19830	0
689	20240927	094700	15279410	19830	19830	19830	19830	0
690	20240927	094600	15279410	19830	19830	19830	19830	0
691	20240927	094500	15279410	19830	19830	19830	19830	0
692	20240927	094400	15279410	19830	19830	19830	19830	0
693	20240927	094300	15279410	19830	19830	19830	19830	0
694	20240927	094200	15279410	19830	19830	19830	19830	0
695	20240927	094100	15279410	19830	19680	19830	19680	50
696	20240927	094000	14290550	19680	19680	19680	19680	1
697	20240927	093900	14270870	19660	19680	19680	19660	36
698	20240927	093800	13562420	19680	19710	19710	19680	166
699	20240927	093700	10292940	19710	19710	19710	19710	0
700	20240927	093600	10292940	19710	19710	19710	19710	1
701	20240927	093500	10273230	19840	19810	19840	19810	100
702	20240927	093400	8290150	19810	19810	19810	19810	10
703	20240927	093300	8092050	19710	19720	19840	19710	117
704	20240927	093200	5784750	19840	19840	19840	19840	0
705	20240927	093100	5784750	19840	19840	19840	19840	0
706	20240927	093000	5784750	19840	19840	19840	19840	0
707	20240927	092900	5784750	19840	19840	19840	19840	0
708	20240927	092800	5784750	19840	19840	19840	19840	0
709	20240927	092700	5784750	19840	19840	19840	19840	0
710	20240927	092600	5784750	19840	19790	19840	19790	77
711	20240927	092500	4260320	19790	19790	19790	19790	0
712	20240927	092400	4260320	19790	19790	19790	19790	0
713	20240927	092300	4260320	19790	19790	19790	19790	0
714	20240927	092200	4260320	19790	19790	19790	19790	0
715	20240927	092100	4260320	19790	19790	19790	19790	1
716	20240927	092000	4240530	19800	19800	19800	19800	10
717	20240927	091900	4042530	19720	19720	19720	19720	30
718	20240927	091800	3450930	19720	19720	19720	19720	0
719	20240927	091700	3450930	19720	19720	19720	19720	0
720	20240927	091600	3450930	19720	19720	19720	19720	55
721	20240927	091500	2366330	19720	19720	19720	19720	10
722	20240927	091400	2169130	19720	19720	19720	19720	66
723	20240927	091300	867610	19720	19720	19720	19720	0
724	20240927	091200	867610	19720	19720	19720	19720	0
725	20240927	091100	867610	19720	19720	19720	19720	1
726	20240927	091000	847890	19720	19720	19720	19720	22
727	20240927	090900	414050	19720	19720	19720	19720	5
728	20240927	090800	315450	19720	19720	19720	19720	5
729	20240927	090700	216850	19700	19700	19700	19700	0
730	20240927	090600	216850	19700	19700	19700	19700	0
731	20240927	090500	216850	19700	19700	19700	19700	0
732	20240927	090400	216850	19700	19700	19700	19700	10
733	20240927	090300	19850	19850	19850	19850	19850	0
734	20240927	090200	19850	19850	19850	19850	19850	0
735	20240927	090100	19850	19850	19850	19850	19850	0
736	20240927	090000	19850	19850	19850	19850	19850	1