KissMeData/001800/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	183500	1203030990	15990	15990	15990	15990	3075
3	20240926	183400	1203030990	15990	15990	15990	15990	0
4	20240926	183300	1203030990	15990	15990	15990	15990	0
5	20240926	183200	1203030990	15990	15990	15990	15990	0
6	20240926	183100	1203030990	15990	15990	15990	15990	0
7	20240926	183000	1203030990	15990	15990	15990	15990	0
8	20240926	182900	1203030990	15990	15990	15990	15990	0
9	20240926	182800	1203030990	15990	15990	15990	15990	0
10	20240926	182700	1203030990	15990	15990	15990	15990	0
11	20240926	182600	1203030990	15990	15990	15990	15990	0
12	20240926	182500	1203030990	15990	15990	15990	15990	0
13	20240926	182400	1203030990	15990	15990	15990	15990	0
14	20240926	182300	1203030990	15990	15990	15990	15990	0
15	20240926	182200	1203030990	15990	15990	15990	15990	0
16	20240926	182100	1203030990	15990	15990	15990	15990	0
17	20240926	182000	1203030990	15990	15990	15990	15990	0
18	20240926	181900	1203030990	15990	15990	15990	15990	0
19	20240926	181800	1203030990	15990	15990	15990	15990	0
20	20240926	181700	1203030990	15990	15990	15990	15990	0
21	20240926	181600	1203030990	15990	15990	15990	15990	0
22	20240926	181500	1203030990	15990	15990	15990	15990	0
23	20240926	181400	1203030990	15990	15990	15990	15990	0
24	20240926	181300	1203030990	15990	15990	15990	15990	0
25	20240926	181200	1203030990	15990	15990	15990	15990	0
26	20240926	181100	1203030990	15990	15990	15990	15990	0
27	20240926	181000	1203030990	15990	15990	15990	15990	0
28	20240926	180900	1203030990	15990	15990	15990	15990	0
29	20240926	180800	1203030990	15990	15990	15990	15990	0
30	20240926	180700	1203030990	15990	15990	15990	15990	0
31	20240926	180600	1203030990	15990	15990	15990	15990	0
32	20240926	180500	1203030990	15990	15990	15990	15990	3075
33	20240926	180400	1203030990	15990	15990	15990	15990	0
34	20240926	180300	1203030990	15990	15990	15990	15990	0
35	20240926	180200	1203030990	15990	15990	15990	15990	0
36	20240926	180100	1203030990	15990	15990	15990	15990	0
37	20240926	180000	1203030990	15990	15990	15990	15990	0
38	20240926	175900	1203030990	15990	15990	15990	15990	0
39	20240926	175800	1203030990	15990	15990	15990	15990	0
40	20240926	175700	1203030990	15990	15990	15990	15990	0
41	20240926	175600	1203030990	15990	15990	15990	15990	0
42	20240926	175500	1203030990	15990	15990	15990	15990	0
43	20240926	175400	1203030990	15990	15990	15990	15990	0
44	20240926	175300	1203030990	15990	15990	15990	15990	0
45	20240926	175200	1203030990	15990	15990	15990	15990	0
46	20240926	175100	1203030990	15990	15990	15990	15990	0
47	20240926	175000	1203030990	15990	15990	15990	15990	0
48	20240926	174900	1203030990	15990	15990	15990	15990	0
49	20240926	174800	1203030990	15990	15990	15990	15990	0
50	20240926	174700	1203030990	15990	15990	15990	15990	0
51	20240926	174600	1203030990	15990	15990	15990	15990	0
52	20240926	174500	1203030990	15990	15990	15990	15990	0
53	20240926	174400	1203030990	15990	15990	15990	15990	0
54	20240926	174300	1203030990	15990	15990	15990	15990	0
55	20240926	174200	1203030990	15990	15990	15990	15990	0
56	20240926	174100	1203030990	15990	15990	15990	15990	0
57	20240926	174000	1203030990	15990	15990	15990	15990	0
58	20240926	173900	1203030990	15990	15990	15990	15990	0
59	20240926	173800	1203030990	15990	15990	15990	15990	0
60	20240926	173700	1203030990	15990	15990	15990	15990	0
61	20240926	173600	1203030990	15990	15990	15990	15990	0
62	20240926	173500	1203030990	15990	15990	15990	15990	3075
63	20240926	173400	1203030990	15990	15990	15990	15990	0
64	20240926	173300	1203030990	15990	15990	15990	15990	0
65	20240926	173200	1203030990	15990	15990	15990	15990	0
66	20240926	173100	1203030990	15990	15990	15990	15990	0
67	20240926	173000	1203030990	15990	15990	15990	15990	0
68	20240926	172900	1203030990	15990	15990	15990	15990	0
69	20240926	172800	1203030990	15990	15990	15990	15990	0
70	20240926	172700	1203030990	15990	15990	15990	15990	0
71	20240926	172600	1203030990	15990	15990	15990	15990	0
72	20240926	172500	1203030990	15990	15990	15990	15990	0
73	20240926	172400	1203030990	15990	15990	15990	15990	0
74	20240926	172300	1203030990	15990	15990	15990	15990	0
75	20240926	172200	1203030990	15990	15990	15990	15990	0
76	20240926	172100	1203030990	15990	15990	15990	15990	0
77	20240926	172000	1203030990	15990	15990	15990	15990	0
78	20240926	171900	1203030990	15990	15990	15990	15990	0
79	20240926	171800	1203030990	15990	15990	15990	15990	0
80	20240926	171700	1203030990	15990	15990	15990	15990	0
81	20240926	171600	1203030990	15990	15990	15990	15990	0
82	20240926	171500	1203030990	15990	15990	15990	15990	0
83	20240926	171400	1203030990	15990	15990	15990	15990	0
84	20240926	171300	1203030990	15990	15990	15990	15990	0
85	20240926	171200	1203030990	15990	15990	15990	15990	0
86	20240926	171100	1203030990	15990	15990	15990	15990	0
87	20240926	171000	1203030990	15990	15990	15990	15990	0
88	20240926	170900	1203030990	15990	15990	15990	15990	0
89	20240926	170800	1203030990	15990	15990	15990	15990	0
90	20240926	170700	1203030990	15990	15990	15990	15990	0
91	20240926	170600	1203030990	15990	15990	15990	15990	0
92	20240926	170500	1203030990	15990	15990	15990	15990	3075
93	20240926	170400	1203030990	15990	15990	15990	15990	0
94	20240926	170300	1203030990	15990	15990	15990	15990	0
95	20240926	170200	1203030990	15990	15990	15990	15990	0
96	20240926	170100	1203030990	15990	15990	15990	15990	0
97	20240926	170000	1203030990	15990	15990	15990	15990	0
98	20240926	165900	1203030990	15990	15990	15990	15990	0
99	20240926	165800	1203030990	15990	15990	15990	15990	0
100	20240926	165700	1203030990	15990	15990	15990	15990	0
101	20240926	165600	1203030990	15990	15990	15990	15990	0
102	20240926	165500	1203030990	15990	15990	15990	15990	0
103	20240926	165400	1203030990	15990	15990	15990	15990	0
104	20240926	165300	1203030990	15990	15990	15990	15990	0
105	20240926	165200	1203030990	15990	15990	15990	15990	0
106	20240926	165100	1203030990	15990	15990	15990	15990	0
107	20240926	165000	1203030990	15990	15990	15990	15990	0
108	20240926	164900	1203030990	15990	15990	15990	15990	0
109	20240926	164800	1203030990	15990	15990	15990	15990	0
110	20240926	164700	1203030990	15990	15990	15990	15990	0
111	20240926	164600	1203030990	15990	15990	15990	15990	0
112	20240926	164500	1203030990	15990	15990	15990	15990	0
113	20240926	164400	1203030990	15990	15990	15990	15990	0
114	20240926	164300	1203030990	15990	15990	15990	15990	0
115	20240926	164200	1203030990	15990	15990	15990	15990	0
116	20240926	164100	1203030990	15990	15990	15990	15990	0
117	20240926	164000	1203030990	15990	15990	15990	15990	0
118	20240926	163900	1203030990	15990	15990	15990	15990	0
119	20240926	163800	1203030990	15990	15990	15990	15990	0
120	20240926	163700	1203030990	15990	15990	15990	15990	0
121	20240926	163600	1203030990	15990	15990	15990	15990	0
122	20240926	163500	1203030990	15990	15990	15990	15990	3075
123	20240926	163400	1203030990	15990	15990	15990	15990	0
124	20240926	163300	1203030990	15990	15990	15990	15990	0
125	20240926	163200	1203030990	15990	15990	15990	15990	0
126	20240926	163100	1203030990	15990	15990	15990	15990	0
127	20240926	163000	1203030990	15990	15990	15990	15990	0
128	20240926	162900	1203030990	15990	15990	15990	15990	0
129	20240926	162800	1203030990	15990	15990	15990	15990	0
130	20240926	162700	1203030990	15990	15990	15990	15990	0
131	20240926	162600	1203030990	15990	15990	15990	15990	0
132	20240926	162500	1203030990	15990	15990	15990	15990	0
133	20240926	162400	1203030990	15990	15990	15990	15990	0
134	20240926	162300	1203030990	15990	15990	15990	15990	0
135	20240926	162200	1203030990	15990	15990	15990	15990	0
136	20240926	162100	1203030990	15990	15990	15990	15990	0
137	20240926	162000	1203030990	15990	15990	15990	15990	0
138	20240926	161900	1203030990	15990	15990	15990	15990	0
139	20240926	161800	1203030990	15990	15990	15990	15990	0
140	20240926	161700	1203030990	15990	15990	15990	15990	0
141	20240926	161600	1203030990	15990	15990	15990	15990	0
142	20240926	161500	1203030990	15990	15990	15990	15990	0
143	20240926	161400	1203030990	15990	15990	15990	15990	0
144	20240926	161300	1203030990	15990	15990	15990	15990	0
145	20240926	161200	1203030990	15990	15990	15990	15990	0
146	20240926	161100	1203030990	15990	15990	15990	15990	0
147	20240926	161000	1203030990	15990	15990	15990	15990	0
148	20240926	160900	1203030990	15990	15990	15990	15990	0
149	20240926	160800	1203030990	15990	15990	15990	15990	0
150	20240926	160700	1203030990	15990	15990	15990	15990	0
151	20240926	160600	1203030990	15990	15990	15990	15990	0
152	20240926	160500	1203030990	15990	15990	15990	15990	3075
153	20240926	160400	1203030990	15990	15990	15990	15990	0
154	20240926	160300	1203030990	15990	15990	15990	15990	0
155	20240926	160200	1203030990	15990	15990	15990	15990	0
156	20240926	160100	1203030990	15990	15990	15990	15990	0
157	20240926	160000	1203030990	15990	15990	15990	15990	0
158	20240926	155900	1203030990	15990	15990	15990	15990	0
159	20240926	155800	1203030990	15990	15990	15990	15990	0
160	20240926	155700	1203030990	15990	15990	15990	15990	0
161	20240926	155600	1203030990	15990	15990	15990	15990	0
162	20240926	155500	1203030990	15990	15990	15990	15990	0
163	20240926	155400	1203030990	15990	15990	15990	15990	0
164	20240926	155300	1203030990	15990	15990	15990	15990	0
165	20240926	155200	1203030990	15990	15990	15990	15990	0
166	20240926	155100	1203030990	15990	15990	15990	15990	0
167	20240926	155000	1203030990	15990	15990	15990	15990	0
168	20240926	154900	1203030990	15990	15990	15990	15990	0
169	20240926	154800	1203030990	15990	15990	15990	15990	0
170	20240926	154700	1203030990	15990	15990	15990	15990	0
171	20240926	154600	1203030990	15990	15990	15990	15990	0
172	20240926	154500	1203030990	15990	15990	15990	15990	0
173	20240926	154400	1203030990	15990	15990	15990	15990	0
174	20240926	154300	1203030990	15990	15990	15990	15990	0
175	20240926	154200	1203030990	15990	15990	15990	15990	0
176	20240926	154100	1203030990	15990	15990	15990	15990	0
177	20240926	154000	1203030990	15990	15990	15990	15990	0
178	20240926	153900	1203030990	15990	15990	15990	15990	0
179	20240926	153800	1203030990	15990	15990	15990	15990	0
180	20240926	153700	1203030990	15990	15990	15990	15990	0
181	20240926	153600	1203030990	15990	15990	15990	15990	0
182	20240926	153500	1203030990	15990	15990	15990	15990	3075
183	20240926	153400	1203030990	15990	15990	15990	15990	0
184	20240926	153300	1203030990	15990	15990	15990	15990	0
185	20240926	153200	1203030990	15990	15990	15990	15990	0
186	20240926	153100	1203030990	15990	15990	15990	15990	0
187	20240926	153000	1203030990	15990	15990	15990	15990	3075
188	20240926	152900	1153861740	16000	16000	16000	16000	0
189	20240926	152800	1153861740	16000	16000	16000	16000	0
190	20240926	152700	1153861740	16000	16000	16000	16000	0
191	20240926	152600	1153861740	16000	16000	16000	16000	0
192	20240926	152500	1153861740	16000	16000	16000	16000	0
193	20240926	152400	1153861740	16000	16000	16000	16000	0
194	20240926	152300	1153861740	16000	16000	16000	16000	0
195	20240926	152200	1153861740	16000	16000	16000	16000	0
196	20240926	152100	1153861740	16000	16000	16000	16000	0
197	20240926	152000	1153861740	16000	16000	16000	16000	0
198	20240926	151900	1153861740	16000	16000	16010	15990	169
199	20240926	151800	1151157750	16000	16010	16010	16000	149
200	20240926	151700	1148772520	16020	16030	16030	16020	220
201	20240926	151600	1145247290	16030	16020	16030	16020	206
202	20240926	151500	1141946850	16020	16030	16030	16020	108
203	20240926	151400	1140215920	16030	16030	16030	16020	32
204	20240926	151300	1139703070	16020	16020	16030	16020	170
205	20240926	151200	1136978600	16030	16020	16030	16020	185
206	20240926	151100	1134014590	16030	16020	16030	16020	47
207	20240926	151000	1133261440	16030	16030	16030	16020	386
208	20240926	150900	1127075280	16030	16030	16030	16020	112
209	20240926	150800	1125280100	16010	16020	16030	15990	1396
210	20240926	150700	1102936990	16030	16010	16030	16010	208
211	20240926	150600	1099603270	16020	16030	16030	16010	174
212	20240926	150500	1096814350	16020	16020	16030	16020	397
213	20240926	150400	1090454400	16010	16010	16020	16010	55
214	20240926	150300	1089573660	16020	16020	16020	16010	440
215	20240926	150200	1082525030	16010	16010	16020	16010	104
216	20240926	150100	1080859210	16010	16030	16030	16010	238
217	20240926	150000	1077047290	16020	16020	16030	16020	86
218	20240926	145900	1075668930	16030	16010	16030	16010	60
219	20240926	145800	1074707770	16030	16020	16030	16020	132
220	20240926	145700	1072592470	16020	16010	16020	16010	238
221	20240926	145600	1068780360	16010	16020	16020	16010	31
222	20240926	145500	1068283850	16010	16030	16030	16010	332
223	20240926	145400	1062965200	16030	16020	16030	16020	144
224	20240926	145300	1060657860	16030	16030	16030	16020	249
225	20240926	145200	1056666510	16040	16030	16040	16030	394
226	20240926	145100	1050350290	16040	16030	16040	16030	95
227	20240926	145000	1048826790	16040	16040	16040	16040	65
228	20240926	144900	1047784190	16040	16040	16040	16040	74
229	20240926	144800	1046597230	16030	16040	16040	16030	104
230	20240926	144700	1044929480	16040	16040	16040	16030	134
231	20240926	144600	1042780130	16040	16040	16040	16030	84
232	20240926	144500	1041433430	16030	16040	16040	16030	190
233	20240926	144400	1038387680	16040	16040	16040	16030	107
234	20240926	144300	1036671440	16040	16040	16040	16030	112
235	20240926	144200	1034875460	16030	16030	16030	16030	493
236	20240926	144100	1026972670	16040	16030	16040	16030	52
237	20240926	144000	1026138940	16030	16040	16040	16030	140
238	20240926	143900	1023893650	16040	16040	16040	16030	147
239	20240926	143800	1021536770	16030	16030	16030	16030	100
240	20240926	143700	1019933770	16040	16040	16050	16040	294
241	20240926	143600	1015217110	16050	16040	16050	16040	148
242	20240926	143500	1012842730	16050	16040	16050	16040	18
243	20240926	143400	1012553850	16050	16050	16050	16050	139
244	20240926	143300	1010322900	16040	16040	16050	16040	118
245	20240926	143200	1008429560	16040	16050	16050	16040	79
246	20240926	143100	1007162190	16050	16050	16050	16040	302
247	20240926	143000	1002317190	16040	16050	16050	16040	139
248	20240926	142900	1000086930	16050	16050	16050	16040	133
249	20240926	142800	997952330	16050	16050	16050	16050	17
250	20240926	142700	997679480	16040	16050	16050	16040	136
251	20240926	142600	995497190	16040	16050	16050	16040	303
252	20240926	142500	990636220	16050	16050	16050	16050	118
253	20240926	142400	988742320	16050	16050	16050	16040	96
254	20240926	142300	987201530	16050	16050	16050	16050	38
255	20240926	142200	986591630	16050	16040	16050	16040	67
256	20240926	142100	985516480	16040	16040	16040	16040	22
257	20240926	142000	985163600	16040	16040	16040	16030	63
258	20240926	141900	984153090	16030	16040	16040	16030	76
259	20240926	141800	982934480	16030	16030	16040	16030	147
260	20240926	141700	980577900	16040	16030	16040	16030	171
261	20240926	141600	977835770	16040	16050	16050	16040	104
262	20240926	141500	976167560	16050	16040	16050	16040	90
263	20240926	141400	974723430	16040	16040	16040	16040	156
264	20240926	141300	972221190	16040	16040	16040	16030	72
265	20240926	141200	971066560	16030	16030	16030	16030	52
266	20240926	141100	970233000	16030	16030	16030	16030	103
267	20240926	141000	968581910	16030	16030	16030	16030	108
268	20240926	140900	966850670	16030	16030	16030	16030	68
269	20240926	140800	965760630	16030	16030	16030	16030	26
270	20240926	140700	965343850	16030	16030	16030	16020	191
271	20240926	140600	962282820	16030	16020	16030	16020	25
272	20240926	140500	961882080	16030	16030	16030	16030	31
273	20240926	140400	961385150	16030	16040	16040	16030	483
274	20240926	140300	953642570	16040	16050	16050	16040	173
275	20240926	140200	950867030	16050	16040	16050	16040	79
276	20240926	140100	949599820	16040	16050	16050	16040	495
277	20240926	140000	941657360	16050	16040	16050	16040	109
278	20240926	135900	939908210	16040	16040	16050	16040	122
279	20240926	135800	937951110	16040	16040	16050	16040	279
280	20240926	135700	933475780	16040	16050	16050	16040	140
281	20240926	135600	931229020	16050	16050	16050	16040	223
282	20240926	135500	927650900	16050	16050	16050	16040	164
283	20240926	135400	925019680	16050	16040	16050	16030	755
284	20240926	135300	912909780	16040	16040	16050	16040	1132
285	20240926	135200	894752070	16040	16040	16050	16010	487
286	20240926	135100	886943310	16040	15980	16040	15980	12461
287	20240926	135000	687608050	15980	15980	15980	15980	58
288	20240926	134900	686681210	15980	15980	15980	15980	77
289	20240926	134800	685450750	15980	15980	15980	15980	16
290	20240926	134700	685195070	15980	15980	15980	15970	239
291	20240926	134600	681377040	15980	15980	15980	15970	115
292	20240926	134500	679539830	15970	15970	15980	15970	51
293	20240926	134400	678725010	15980	15980	15980	15980	316
294	20240926	134300	673675330	15980	15980	15980	15980	18
295	20240926	134200	673387690	15970	15970	15970	15970	546
296	20240926	134100	664668070	15960	15970	15970	15960	247
297	20240926	134000	660723920	15970	15970	15980	15970	521
298	20240926	133900	652403390	15980	15980	15980	15980	62
299	20240926	133800	651412630	15980	15980	15980	15970	207
300	20240926	133700	648105450	15980	15970	15980	15970	90
301	20240926	133600	646667540	15980	15980	15980	15970	74
302	20240926	133500	645485030	15980	15980	15980	15980	63
303	20240926	133400	644478290	15980	15980	15980	15980	87
304	20240926	133300	643088030	15980	15980	15980	15970	163
305	20240926	133200	640484230	15980	15980	15980	15980	53
306	20240926	133100	639637290	15980	15980	15980	15980	168
307	20240926	133000	636952650	15980	15980	15980	15980	19
308	20240926	132900	636649030	15980	15980	15980	15980	60
309	20240926	132800	635690230	15980	15980	15980	15980	22
310	20240926	132700	635338670	15980	15970	15980	15970	150
311	20240926	132600	632942100	15980	15980	15980	15980	83
312	20240926	132500	631615760	15980	15980	15980	15970	51
313	20240926	132400	630800800	15970	15970	15980	15970	108
314	20240926	132300	629074990	15980	15970	15980	15970	1131
315	20240926	132200	611012680	15970	15970	15970	15970	35
316	20240926	132100	610453730	15970	15960	15970	15960	102
317	20240926	132000	608825580	15960	15960	15960	15960	70
318	20240926	131900	607708380	15960	15970	15970	15960	61
319	20240926	131800	606734800	15970	15970	15970	15970	64
320	20240926	131700	605712720	15970	15960	15970	15960	45
321	20240926	131600	604994470	15970	15970	15970	15970	76
322	20240926	131500	603780750	15970	15970	15970	15970	5
323	20240926	131400	603700900	15960	15960	15960	15960	16
324	20240926	131300	603445540	15950	15940	15950	15940	42
325	20240926	131200	602776050	15940	15930	15940	15930	84
326	20240926	131100	601437890	15930	15960	15960	15930	299
327	20240926	131000	596670210	15960	15960	15960	15960	194
328	20240926	130900	593573970	15970	15970	15970	15970	82
329	20240926	130800	592264430	15970	15960	15970	15960	300
330	20240926	130700	587476120	15960	15960	15960	15960	35
331	20240926	130600	586917520	15960	15960	15960	15960	106
332	20240926	130500	585225760	15960	15950	15960	15950	15
333	20240926	130400	584986370	15960	15960	15960	15960	49
334	20240926	130300	584204330	15950	15960	15960	15950	60
335	20240926	130200	583247110	15960	15960	15960	15960	86
336	20240926	130100	581874550	15960	15960	15960	15960	126
337	20240926	130000	579863590	15950	15960	15960	15950	32
338	20240926	125900	579353180	15960	15960	15960	15960	5
339	20240926	125800	579273380	15960	15960	15960	15950	153
340	20240926	125700	576831540	15950	15950	15950	15950	1
341	20240926	125600	576815590	15960	15960	15960	15960	25
342	20240926	125500	576416590	15950	15950	15950	15950	527
343	20240926	125400	568010940	15950	15950	15950	15950	118
344	20240926	125300	566128840	15950	15950	15950	15950	76
345	20240926	125200	564916640	15950	15950	15950	15950	0
346	20240926	125100	564916640	15950	15950	15950	15950	119
347	20240926	125000	563018590	15950	15950	15950	15950	0
348	20240926	124900	563018590	15950	15940	15950	15940	45
349	20240926	124800	562300880	15950	15950	15950	15940	105
350	20240926	124700	560626480	15950	15950	15950	15950	47
351	20240926	124600	559876830	15950	15950	15950	15950	99
352	20240926	124500	558297780	15950	15950	15950	15950	49
353	20240926	124400	557516230	15940	15940	15950	15940	39
354	20240926	124300	556894200	15940	15930	15940	15930	8
355	20240926	124200	556766750	15950	15940	15950	15930	216
356	20240926	124100	553323710	15940	15950	15950	15940	156
357	20240926	124000	550835890	15950	15950	15950	15940	52
358	20240926	123900	550006500	15940	15940	15940	15940	177
359	20240926	123800	547185120	15950	15950	15950	15950	80
360	20240926	123700	545909120	15950	15950	15950	15950	0
361	20240926	123600	545909120	15950	15950	15950	15950	48
362	20240926	123500	545143520	15940	15940	15940	15940	127
363	20240926	123400	543119140	15940	15930	15940	15930	271
364	20240926	123300	538802000	15940	15940	15940	15940	103
365	20240926	123200	537160180	15930	15940	15940	15930	94
366	20240926	123100	535662310	15940	15940	15940	15940	85
367	20240926	123000	534307410	15940	15940	15940	15940	73
368	20240926	122900	533143790	15940	15940	15940	15940	297
369	20240926	122800	528409610	15930	15940	15940	15930	74
370	20240926	122700	527230140	15940	15940	15940	15940	49
371	20240926	122600	526449080	15940	15940	15940	15940	54
372	20240926	122500	525588320	15940	15940	15940	15940	112
373	20240926	122400	523803040	15940	15940	15940	15940	4
374	20240926	122300	523739280	15940	15940	15940	15940	43
375	20240926	122200	523053860	15940	15940	15940	15940	91
376	20240926	122100	521603320	15940	15940	15940	15940	43
377	20240926	122000	520917900	15940	15940	15940	15940	28
378	20240926	121900	520471580	15940	15940	15940	15940	6
379	20240926	121800	520375940	15940	15930	15940	15920	541
380	20240926	121700	511757410	15930	15930	15930	15930	1
381	20240926	121600	511741480	15940	15940	15940	15940	5
382	20240926	121500	511661780	15940	15930	15940	15930	157
383	20240926	121400	509159580	15930	15940	15940	15930	102
384	20240926	121300	507534670	15940	15930	15940	15930	52
385	20240926	121200	506705810	15940	15930	15940	15930	76
386	20240926	121100	505495120	15930	15930	15940	15930	178
387	20240926	121000	502659110	15930	15930	15930	15930	16
388	20240926	120900	502404230	15930	15930	15930	15930	25
389	20240926	120800	502005980	15940	15940	15940	15940	75
390	20240926	120700	500810480	15930	15940	15940	15920	67
391	20240926	120600	499742610	15930	15930	15930	15930	4
392	20240926	120500	499678890	15940	15930	15940	15930	114
393	20240926	120400	497862860	15920	15930	15930	15920	96
394	20240926	120300	496334070	15930	15930	15930	15930	61
395	20240926	120200	495362340	15930	15930	15930	15930	46
396	20240926	120100	494629560	15920	15920	15920	15920	9
397	20240926	120000	494486280	15930	15930	15930	15930	82
398	20240926	115900	493180020	15930	15930	15930	15930	44
399	20240926	115800	492479100	15930	15920	15930	15920	66
400	20240926	115700	491427940	15920	15920	15920	15920	105
401	20240926	115600	489756340	15930	15930	15930	15930	77
402	20240926	115500	488529730	15930	15930	15930	15930	101
403	20240926	115400	486920800	15920	15920	15920	15920	0
404	20240926	115300	486920800	15920	15920	15930	15920	123
405	20240926	115200	484962500	15930	15930	15930	15920	121
406	20240926	115100	483035440	15930	15930	15930	15930	48
407	20240926	115000	482270800	15930	15920	15930	15910	34
408	20240926	114900	481729250	15930	15920	15930	15920	45
409	20240926	114800	481012490	15910	15920	15930	15910	171
410	20240926	114700	478289700	15920	15910	15920	15910	159
411	20240926	114600	475759670	15910	15910	15910	15910	74
412	20240926	114500	474582330	15910	15910	15910	15910	114
413	20240926	114400	472768590	15910	15910	15910	15910	31
414	20240926	114300	472275380	15910	15910	15910	15910	31
415	20240926	114200	471782170	15910	15910	15910	15910	124
416	20240926	114100	469809330	15910	15910	15910	15910	0
417	20240926	114000	469809330	15910	15910	15910	15910	23
418	20240926	113900	469443400	15900	15900	15900	15900	77
419	20240926	113800	468219100	15910	15910	15910	15910	89
420	20240926	113700	466803110	15910	15910	15910	15900	64
421	20240926	113600	465785180	15910	15900	15910	15890	1425
422	20240926	113500	443114440	15910	15910	15910	15900	133
423	20240926	113400	440998750	15910	15900	15910	15900	16
424	20240926	113300	440744210	15900	15900	15900	15900	241
425	20240926	113200	436912310	15900	15900	15900	15900	67
426	20240926	113100	435847010	15900	15900	15900	15900	81
427	20240926	113000	434559110	15900	15900	15900	15900	27
428	20240926	112900	434129810	15900	15910	15910	15900	134
429	20240926	112800	431998770	15910	15910	15910	15910	30
430	20240926	112700	431521470	15910	15910	15910	15900	253
431	20240926	112600	427496540	15910	15900	15910	15900	79
432	20240926	112500	426239850	15900	15900	15900	15900	137
433	20240926	112400	424061550	15890	15900	15900	15890	51
434	20240926	112300	423250700	15900	15900	15900	15900	20
435	20240926	112200	422932700	15900	15880	15900	15880	50
436	20240926	112100	422137730	15890	15900	15900	15890	96
437	20240926	112000	420611720	15900	15870	15900	15870	42
438	20240926	111900	419944020	15870	15890	15900	15870	223
439	20240926	111800	416400590	15890	15890	15890	15890	5
440	20240926	111700	416321140	15890	15890	15890	15890	24
441	20240926	111600	415939780	15890	15880	15890	15880	87
442	20240926	111500	414557420	15880	15880	15890	15870	53
443	20240926	111400	413715740	15880	15880	15880	15880	57
444	20240926	111300	412810580	15890	15870	15890	15870	84
445	20240926	111200	411476260	15890	15870	15890	15870	294
446	20240926	111100	406810460	15860	15860	15860	15860	50
447	20240926	111000	406017460	15870	15870	15870	15870	35
448	20240926	110900	405462010	15870	15870	15870	15870	123
449	20240926	110800	403510000	15860	15860	15860	15860	16
450	20240926	110700	403256240	15870	15870	15870	15860	34
451	20240926	110600	402716700	15870	15870	15870	15870	75
452	20240926	110500	401526450	15870	15870	15870	15870	86
453	20240926	110400	400161630	15870	15870	15870	15870	38
454	20240926	110300	399558570	15870	15870	15870	15870	0
455	20240926	110200	399558570	15870	15860	15870	15860	341
456	20240926	110100	394149830	15860	15860	15860	15860	38
457	20240926	110000	393547150	15860	15860	15860	15860	5
458	20240926	105900	393467850	15860	15850	15860	15850	208
459	20240926	105800	390170790	15850	15850	15850	15850	47
460	20240926	105700	389425840	15850	15850	15850	15850	31
461	20240926	105600	388934490	15850	15850	15850	15850	0
462	20240926	105500	388934490	15850	15850	15850	15840	108
463	20240926	105400	387223010	15850	15850	15850	15850	39
464	20240926	105300	386604860	15850	15850	15850	15850	0
465	20240926	105200	386604860	15850	15860	15860	15850	75
466	20240926	105100	385416060	15860	15850	15860	15850	43
467	20240926	105000	384734130	15850	15850	15850	15850	35
468	20240926	104900	384179380	15860	15850	15860	15850	156
469	20240926	104800	381706100	15860	15860	15860	15860	169
470	20240926	104700	379025760	15870	15870	15870	15870	70
471	20240926	104600	377914860	15870	15870	15870	15870	6
472	20240926	104500	377819640	15870	15870	15870	15870	32
473	20240926	104400	377311800	15880	15880	15890	15880	72
474	20240926	104300	376168430	15890	15890	15890	15880	97
475	20240926	104200	374628000	15890	15890	15890	15890	116
476	20240926	104100	372784760	15890	15890	15890	15890	5
477	20240926	104000	372705310	15890	15890	15890	15890	46
478	20240926	103900	371974370	15880	15890	15890	15880	100
479	20240926	103800	370386270	15890	15890	15900	15890	137
480	20240926	103700	368208850	15900	15890	15900	15890	41
481	20240926	103600	367556960	15890	15890	15890	15890	127
482	20240926	103500	365538930	15880	15880	15880	15880	4
483	20240926	103400	365475410	15880	15890	15890	15880	117
484	20240926	103300	363616290	15880	15880	15890	15880	83
485	20240926	103200	362298150	15880	15880	15880	15870	152
486	20240926	103100	359884750	15880	15880	15880	15880	0
487	20240926	103000	359884750	15880	15890	15890	15880	142
488	20240926	102900	357629030	15890	15880	15890	15880	192
489	20240926	102800	354578910	15880	15880	15880	15880	5
490	20240926	102700	354499510	15870	15880	15880	15870	25
491	20240926	102600	354102520	15870	15880	15880	15870	114
492	20240926	102500	352292590	15880	15880	15880	15880	18
493	20240926	102400	352006750	15880	15880	15880	15870	31
494	20240926	102300	351514480	15890	15890	15890	15890	97
495	20240926	102200	349973150	15890	15880	15900	15880	318
496	20240926	102100	344920130	15880	15850	15880	15850	178
497	20240926	102000	342097330	15860	15860	15860	15860	4
498	20240926	101900	342033890	15860	15860	15860	15860	98
499	20240926	101800	340479610	15860	15850	15860	15850	49
500	20240926	101700	339702490	15860	15860	15860	15860	31
501	20240926	101600	339210830	15860	15850	15860	15850	87
502	20240926	101500	337831450	15850	15830	15850	15830	229
503	20240926	101400	334204610	15830	15850	15850	15820	756
504	20240926	101300	322235000	15850	15840	15850	15840	80
505	20240926	101200	320967790	15840	15840	15840	15840	5
506	20240926	101100	320888590	15840	15830	15840	15830	47
507	20240926	101000	320144570	15830	15860	15860	15830	1213
508	20240926	100900	300925630	15860	15860	15860	15860	97
509	20240926	100800	299387210	15860	15860	15860	15860	0
510	20240926	100700	299387210	15860	15860	15870	15860	217
511	20240926	100600	295945570	15840	15840	15840	15840	160
512	20240926	100500	293411170	15840	15840	15840	15840	1
513	20240926	100400	293395330	15840	15840	15840	15840	84
514	20240926	100300	292064770	15840	15830	15840	15830	220
515	20240926	100200	288582080	15820	15860	15860	15820	1295
516	20240926	100100	268075270	15870	15850	15870	15850	756
517	20240926	100000	256092590	15840	15810	15840	15810	520
518	20240926	095900	247860890	15810	15810	15820	15800	197
519	20240926	095800	244747060	15800	15830	15830	15770	2088
520	20240926	095700	211741490	15840	15840	15870	15830	1383
521	20240926	095600	189822980	15850	15900	15910	15850	1834
522	20240926	095500	160709600	15900	15900	15900	15900	4
523	20240926	095400	160646000	15900	15910	15910	15900	364
524	20240926	095300	154854820	15910	15880	15910	15880	2518
525	20240926	095200	114825650	15880	15890	15890	15880	60
526	20240926	095100	113872350	15890	15890	15890	15880	74
527	20240926	095000	112696500	15890	15890	15890	15890	34
528	20240926	094900	112156240	15890	15890	15890	15890	139
529	20240926	094800	109947530	15880	15880	15890	15880	84
530	20240926	094700	108613260	15880	15880	15880	15880	331
531	20240926	094600	103356980	15880	15880	15880	15880	43
532	20240926	094500	102674140	15880	15870	15880	15870	99
533	20240926	094400	101102520	15870	15880	15880	15870	193
534	20240926	094300	98038200	15880	15870	15880	15870	56
535	20240926	094200	97148970	15870	15880	15890	15870	311
536	20240926	094100	92209460	15890	15890	15890	15890	34
537	20240926	094000	91669200	15890	15880	15890	15880	37
538	20240926	093900	91081590	15890	15890	15890	15890	56
539	20240926	093800	90191750	15890	15890	15890	15880	531
540	20240926	093700	81758700	15890	15880	15890	15880	320
541	20240926	093600	76676750	15880	15870	15880	15870	105
542	20240926	093500	75009440	15880	15870	15880	15870	237
543	20240926	093400	71246640	15870	15870	15870	15870	82
544	20240926	093300	69945300	15870	15870	15880	15860	245
545	20240926	093200	66056810	15880	15870	15880	15870	9
546	20240926	093100	65913920	15880	15880	15880	15880	156
547	20240926	093000	63436640	15880	15850	15880	15850	157
548	20240926	092900	60945420	15860	15840	15860	15840	19
549	20240926	092800	60644240	15850	15840	15870	15840	127
550	20240926	092700	58630010	15840	15840	15850	15840	103
551	20240926	092600	56998310	15850	15850	15870	15840	353
552	20240926	092500	51400190	15850	15840	15860	15830	243
553	20240926	092400	47548660	15830	15830	15840	15830	30
554	20240926	092300	47073700	15840	15810	15840	15810	84
555	20240926	092200	45744020	15810	15820	15840	15810	106
556	20240926	092100	44067340	15810	15830	15830	15810	35
557	20240926	092000	43513340	15850	15800	15850	15790	316
558	20240926	091900	38518120	15810	15830	15840	15810	264
559	20240926	091800	34341300	15850	15830	15850	15830	82
560	20240926	091700	33041950	15850	15850	15850	15830	3
561	20240926	091600	32994420	15850	15840	15850	15830	223
562	20240926	091500	29460580	15820	15840	15850	15820	162
563	20240926	091400	26893220	15840	15780	15840	15780	113
564	20240926	091300	25104720	15830	15830	15830	15830	31
565	20240926	091200	24613990	15810	15840	15840	15810	231
566	20240926	091100	20958190	15850	15850	15850	15850	0
567	20240926	091000	20958190	15850	15850	15850	15850	32
568	20240926	090900	20450990	15830	15800	15830	15800	65
569	20240926	090800	19422640	15800	15800	15800	15800	202
570	20240926	090700	16231040	15820	15800	15820	15800	46
571	20240926	090600	15504220	15790	15790	15790	15790	125
572	20240926	090500	13530470	15800	15750	15800	15750	146
573	20240926	090400	11228100	15750	15750	15750	15750	10
574	20240926	090300	11070600	15810	15810	15810	15810	32
575	20240926	090200	10564680	15810	15810	15810	15810	31
576	20240926	090100	10074570	15840	15850	15850	15840	80
577	20240926	090000	8807270	15860	15680	15860	15680	561