KissMeData/143240/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202600	127209070	16790	16790	16790	16790	131
3	20240927	202500	127209070	16790	16790	16790	16790	0
4	20240927	202400	127209070	16790	16790	16790	16790	0
5	20240927	202300	127209070	16790	16790	16790	16790	0
6	20240927	202200	127209070	16790	16790	16790	16790	0
7	20240927	202100	127209070	16790	16790	16790	16790	0
8	20240927	202000	127209070	16790	16790	16790	16790	0
9	20240927	201900	127209070	16790	16790	16790	16790	0
10	20240927	201800	127209070	16790	16790	16790	16790	0
11	20240927	201700	127209070	16790	16790	16790	16790	0
12	20240927	201600	127209070	16790	16790	16790	16790	0
13	20240927	201500	127209070	16790	16790	16790	16790	0
14	20240927	201400	127209070	16790	16790	16790	16790	0
15	20240927	201300	127209070	16790	16790	16790	16790	0
16	20240927	201200	127209070	16790	16790	16790	16790	0
17	20240927	201100	127209070	16790	16790	16790	16790	0
18	20240927	201000	127209070	16790	16790	16790	16790	0
19	20240927	200900	127209070	16790	16790	16790	16790	0
20	20240927	200800	127209070	16790	16790	16790	16790	0
21	20240927	200700	127209070	16790	16790	16790	16790	0
22	20240927	200600	127209070	16790	16790	16790	16790	0
23	20240927	200500	127209070	16790	16790	16790	16790	0
24	20240927	200400	127209070	16790	16790	16790	16790	0
25	20240927	200300	127209070	16790	16790	16790	16790	0
26	20240927	200200	127209070	16790	16790	16790	16790	0
27	20240927	200100	127209070	16790	16790	16790	16790	0
28	20240927	200000	127209070	16790	16790	16790	16790	0
29	20240927	195900	127209070	16790	16790	16790	16790	0
30	20240927	195800	127209070	16790	16790	16790	16790	0
31	20240927	195700	127209070	16790	16790	16790	16790	0
32	20240927	195600	127209070	16790	16790	16790	16790	131
33	20240927	195500	127209070	16790	16790	16790	16790	0
34	20240927	195400	127209070	16790	16790	16790	16790	0
35	20240927	195300	127209070	16790	16790	16790	16790	0
36	20240927	195200	127209070	16790	16790	16790	16790	0
37	20240927	195100	127209070	16790	16790	16790	16790	0
38	20240927	195000	127209070	16790	16790	16790	16790	0
39	20240927	194900	127209070	16790	16790	16790	16790	0
40	20240927	194800	127209070	16790	16790	16790	16790	0
41	20240927	194700	127209070	16790	16790	16790	16790	0
42	20240927	194600	127209070	16790	16790	16790	16790	0
43	20240927	194500	127209070	16790	16790	16790	16790	0
44	20240927	194400	127209070	16790	16790	16790	16790	0
45	20240927	194300	127209070	16790	16790	16790	16790	0
46	20240927	194200	127209070	16790	16790	16790	16790	0
47	20240927	194100	127209070	16790	16790	16790	16790	0
48	20240927	194000	127209070	16790	16790	16790	16790	0
49	20240927	193900	127209070	16790	16790	16790	16790	0
50	20240927	193800	127209070	16790	16790	16790	16790	0
51	20240927	193700	127209070	16790	16790	16790	16790	0
52	20240927	193600	127209070	16790	16790	16790	16790	0
53	20240927	193500	127209070	16790	16790	16790	16790	0
54	20240927	193400	127209070	16790	16790	16790	16790	0
55	20240927	193300	127209070	16790	16790	16790	16790	0
56	20240927	193200	127209070	16790	16790	16790	16790	0
57	20240927	193100	127209070	16790	16790	16790	16790	0
58	20240927	193000	127209070	16790	16790	16790	16790	0
59	20240927	192900	127209070	16790	16790	16790	16790	0
60	20240927	192800	127209070	16790	16790	16790	16790	0
61	20240927	192700	127209070	16790	16790	16790	16790	0
62	20240927	192600	127209070	16790	16790	16790	16790	131
63	20240927	192500	127209070	16790	16790	16790	16790	0
64	20240927	192400	127209070	16790	16790	16790	16790	0
65	20240927	192300	127209070	16790	16790	16790	16790	0
66	20240927	192200	127209070	16790	16790	16790	16790	0
67	20240927	192100	127209070	16790	16790	16790	16790	0
68	20240927	192000	127209070	16790	16790	16790	16790	0
69	20240927	191900	127209070	16790	16790	16790	16790	0
70	20240927	191800	127209070	16790	16790	16790	16790	0
71	20240927	191700	127209070	16790	16790	16790	16790	0
72	20240927	191600	127209070	16790	16790	16790	16790	0
73	20240927	191500	127209070	16790	16790	16790	16790	0
74	20240927	191400	127209070	16790	16790	16790	16790	0
75	20240927	191300	127209070	16790	16790	16790	16790	0
76	20240927	191200	127209070	16790	16790	16790	16790	0
77	20240927	191100	127209070	16790	16790	16790	16790	0
78	20240927	191000	127209070	16790	16790	16790	16790	0
79	20240927	190900	127209070	16790	16790	16790	16790	0
80	20240927	190800	127209070	16790	16790	16790	16790	0
81	20240927	190700	127209070	16790	16790	16790	16790	0
82	20240927	190600	127209070	16790	16790	16790	16790	0
83	20240927	190500	127209070	16790	16790	16790	16790	0
84	20240927	190400	127209070	16790	16790	16790	16790	0
85	20240927	190300	127209070	16790	16790	16790	16790	0
86	20240927	190200	127209070	16790	16790	16790	16790	0
87	20240927	190100	127209070	16790	16790	16790	16790	0
88	20240927	190000	127209070	16790	16790	16790	16790	0
89	20240927	185900	127209070	16790	16790	16790	16790	0
90	20240927	185800	127209070	16790	16790	16790	16790	0
91	20240927	185700	127209070	16790	16790	16790	16790	0
92	20240927	185600	127209070	16790	16790	16790	16790	131
93	20240927	185500	127209070	16790	16790	16790	16790	0
94	20240927	185400	127209070	16790	16790	16790	16790	0
95	20240927	185300	127209070	16790	16790	16790	16790	0
96	20240927	185200	127209070	16790	16790	16790	16790	0
97	20240927	185100	127209070	16790	16790	16790	16790	0
98	20240927	185000	127209070	16790	16790	16790	16790	0
99	20240927	184900	127209070	16790	16790	16790	16790	0
100	20240927	184800	127209070	16790	16790	16790	16790	0
101	20240927	184700	127209070	16790	16790	16790	16790	0
102	20240927	184600	127209070	16790	16790	16790	16790	0
103	20240927	184500	127209070	16790	16790	16790	16790	0
104	20240927	184400	127209070	16790	16790	16790	16790	0
105	20240927	184300	127209070	16790	16790	16790	16790	0
106	20240927	184200	127209070	16790	16790	16790	16790	0
107	20240927	184100	127209070	16790	16790	16790	16790	0
108	20240927	184000	127209070	16790	16790	16790	16790	0
109	20240927	183900	127209070	16790	16790	16790	16790	0
110	20240927	183800	127209070	16790	16790	16790	16790	0
111	20240927	183700	127209070	16790	16790	16790	16790	0
112	20240927	183600	127209070	16790	16790	16790	16790	0
113	20240927	183500	127209070	16790	16790	16790	16790	0
114	20240927	183400	127209070	16790	16790	16790	16790	0
115	20240927	183300	127209070	16790	16790	16790	16790	0
116	20240927	183200	127209070	16790	16790	16790	16790	0
117	20240927	183100	127209070	16790	16790	16790	16790	0
118	20240927	183000	127209070	16790	16790	16790	16790	0
119	20240927	182900	127209070	16790	16790	16790	16790	0
120	20240927	182800	127209070	16790	16790	16790	16790	0
121	20240927	182700	127209070	16790	16790	16790	16790	0
122	20240927	182600	127209070	16790	16790	16790	16790	131
123	20240927	182500	127209070	16790	16790	16790	16790	0
124	20240927	182400	127209070	16790	16790	16790	16790	0
125	20240927	182300	127209070	16790	16790	16790	16790	0
126	20240927	182200	127209070	16790	16790	16790	16790	0
127	20240927	182100	127209070	16790	16790	16790	16790	0
128	20240927	182000	127209070	16790	16790	16790	16790	0
129	20240927	181900	127209070	16790	16790	16790	16790	0
130	20240927	181800	127209070	16790	16790	16790	16790	0
131	20240927	181700	127209070	16790	16790	16790	16790	0
132	20240927	181600	127209070	16790	16790	16790	16790	0
133	20240927	181500	127209070	16790	16790	16790	16790	0
134	20240927	181400	127209070	16790	16790	16790	16790	0
135	20240927	181300	127209070	16790	16790	16790	16790	0
136	20240927	181200	127209070	16790	16790	16790	16790	0
137	20240927	181100	127209070	16790	16790	16790	16790	0
138	20240927	181000	127209070	16790	16790	16790	16790	0
139	20240927	180900	127209070	16790	16790	16790	16790	0
140	20240927	180800	127209070	16790	16790	16790	16790	0
141	20240927	180700	127209070	16790	16790	16790	16790	0
142	20240927	180600	127209070	16790	16790	16790	16790	0
143	20240927	180500	127209070	16790	16790	16790	16790	0
144	20240927	180400	127209070	16790	16790	16790	16790	0
145	20240927	180300	127209070	16790	16790	16790	16790	0
146	20240927	180200	127209070	16790	16790	16790	16790	0
147	20240927	180100	127209070	16790	16790	16790	16790	0
148	20240927	180000	127209070	16790	16790	16790	16790	0
149	20240927	175900	127209070	16790	16790	16790	16790	0
150	20240927	175800	127209070	16790	16790	16790	16790	0
151	20240927	175700	127209070	16790	16790	16790	16790	0
152	20240927	175600	127209070	16790	16790	16790	16790	131
153	20240927	175500	127209070	16790	16790	16790	16790	0
154	20240927	175400	127209070	16790	16790	16790	16790	0
155	20240927	175300	127209070	16790	16790	16790	16790	0
156	20240927	175200	127209070	16790	16790	16790	16790	0
157	20240927	175100	127209070	16790	16790	16790	16790	0
158	20240927	175000	127209070	16790	16790	16790	16790	0
159	20240927	174900	127209070	16790	16790	16790	16790	0
160	20240927	174800	127209070	16790	16790	16790	16790	0
161	20240927	174700	127209070	16790	16790	16790	16790	0
162	20240927	174600	127209070	16790	16790	16790	16790	0
163	20240927	174500	127209070	16790	16790	16790	16790	0
164	20240927	174400	127209070	16790	16790	16790	16790	0
165	20240927	174300	127209070	16790	16790	16790	16790	0
166	20240927	174200	127209070	16790	16790	16790	16790	0
167	20240927	174100	127209070	16790	16790	16790	16790	0
168	20240927	174000	127209070	16790	16790	16790	16790	0
169	20240927	173900	127209070	16790	16790	16790	16790	0
170	20240927	173800	127209070	16790	16790	16790	16790	0
171	20240927	173700	127209070	16790	16790	16790	16790	0
172	20240927	173600	127209070	16790	16790	16790	16790	0
173	20240927	173500	127209070	16790	16790	16790	16790	0
174	20240927	173400	127209070	16790	16790	16790	16790	0
175	20240927	173300	127209070	16790	16790	16790	16790	0
176	20240927	173200	127209070	16790	16790	16790	16790	0
177	20240927	173100	127209070	16790	16790	16790	16790	0
178	20240927	173000	127209070	16790	16790	16790	16790	0
179	20240927	172900	127209070	16790	16790	16790	16790	0
180	20240927	172800	127209070	16790	16790	16790	16790	0
181	20240927	172700	127209070	16790	16790	16790	16790	0
182	20240927	172600	127209070	16790	16790	16790	16790	131
183	20240927	172500	127209070	16790	16790	16790	16790	0
184	20240927	172400	127209070	16790	16790	16790	16790	0
185	20240927	172300	127209070	16790	16790	16790	16790	0
186	20240927	172200	127209070	16790	16790	16790	16790	0
187	20240927	172100	127209070	16790	16790	16790	16790	0
188	20240927	172000	127209070	16790	16790	16790	16790	0
189	20240927	171900	127209070	16790	16790	16790	16790	0
190	20240927	171800	127209070	16790	16790	16790	16790	0
191	20240927	171700	127209070	16790	16790	16790	16790	0
192	20240927	171600	127209070	16790	16790	16790	16790	0
193	20240927	171500	127209070	16790	16790	16790	16790	0
194	20240927	171400	127209070	16790	16790	16790	16790	0
195	20240927	171300	127209070	16790	16790	16790	16790	0
196	20240927	171200	127209070	16790	16790	16790	16790	0
197	20240927	171100	127209070	16790	16790	16790	16790	0
198	20240927	171000	127209070	16790	16790	16790	16790	0
199	20240927	170900	127209070	16790	16790	16790	16790	0
200	20240927	170800	127209070	16790	16790	16790	16790	0
201	20240927	170700	127209070	16790	16790	16790	16790	0
202	20240927	170600	127209070	16790	16790	16790	16790	0
203	20240927	170500	127209070	16790	16790	16790	16790	0
204	20240927	170400	127209070	16790	16790	16790	16790	0
205	20240927	170300	127209070	16790	16790	16790	16790	0
206	20240927	170200	127209070	16790	16790	16790	16790	0
207	20240927	170100	127209070	16790	16790	16790	16790	0
208	20240927	170000	127209070	16790	16790	16790	16790	0
209	20240927	165900	127209070	16790	16790	16790	16790	0
210	20240927	165800	127209070	16790	16790	16790	16790	0
211	20240927	165700	127209070	16790	16790	16790	16790	0
212	20240927	165600	127209070	16790	16790	16790	16790	131
213	20240927	165500	127209070	16790	16790	16790	16790	0
214	20240927	165400	127209070	16790	16790	16790	16790	0
215	20240927	165300	127209070	16790	16790	16790	16790	0
216	20240927	165200	127209070	16790	16790	16790	16790	0
217	20240927	165100	127209070	16790	16790	16790	16790	0
218	20240927	165000	127209070	16790	16790	16790	16790	0
219	20240927	164900	127209070	16790	16790	16790	16790	0
220	20240927	164800	127209070	16790	16790	16790	16790	0
221	20240927	164700	127209070	16790	16790	16790	16790	0
222	20240927	164600	127209070	16790	16790	16790	16790	0
223	20240927	164500	127209070	16790	16790	16790	16790	0
224	20240927	164400	127209070	16790	16790	16790	16790	0
225	20240927	164300	127209070	16790	16790	16790	16790	0
226	20240927	164200	127209070	16790	16790	16790	16790	0
227	20240927	164100	127209070	16790	16790	16790	16790	0
228	20240927	164000	127209070	16790	16790	16790	16790	0
229	20240927	163900	127209070	16790	16790	16790	16790	0
230	20240927	163800	127209070	16790	16790	16790	16790	0
231	20240927	163700	127209070	16790	16790	16790	16790	0
232	20240927	163600	127209070	16790	16790	16790	16790	0
233	20240927	163500	127209070	16790	16790	16790	16790	0
234	20240927	163400	127209070	16790	16790	16790	16790	0
235	20240927	163300	127209070	16790	16790	16790	16790	0
236	20240927	163200	127209070	16790	16790	16790	16790	0
237	20240927	163100	127209070	16790	16790	16790	16790	0
238	20240927	163000	127209070	16790	16790	16790	16790	0
239	20240927	162900	127209070	16790	16790	16790	16790	0
240	20240927	162800	127209070	16790	16790	16790	16790	0
241	20240927	162700	127209070	16790	16790	16790	16790	0
242	20240927	162600	127209070	16790	16790	16790	16790	131
243	20240927	162500	127209070	16790	16790	16790	16790	0
244	20240927	162400	127209070	16790	16790	16790	16790	0
245	20240927	162300	127209070	16790	16790	16790	16790	0
246	20240927	162200	127209070	16790	16790	16790	16790	0
247	20240927	162100	127209070	16790	16790	16790	16790	0
248	20240927	162000	127209070	16790	16790	16790	16790	0
249	20240927	161900	127209070	16790	16790	16790	16790	0
250	20240927	161800	127209070	16790	16790	16790	16790	0
251	20240927	161700	127209070	16790	16790	16790	16790	0
252	20240927	161600	127209070	16790	16790	16790	16790	0
253	20240927	161500	127209070	16790	16790	16790	16790	0
254	20240927	161400	127209070	16790	16790	16790	16790	0
255	20240927	161300	127209070	16790	16790	16790	16790	0
256	20240927	161200	127209070	16790	16790	16790	16790	0
257	20240927	161100	127209070	16790	16790	16790	16790	0
258	20240927	161000	127209070	16790	16790	16790	16790	0
259	20240927	160900	127209070	16790	16790	16790	16790	0
260	20240927	160800	127209070	16790	16790	16790	16790	0
261	20240927	160700	127209070	16790	16790	16790	16790	0
262	20240927	160600	127209070	16790	16790	16790	16790	0
263	20240927	160500	127209070	16790	16790	16790	16790	0
264	20240927	160400	127209070	16790	16790	16790	16790	0
265	20240927	160300	127209070	16790	16790	16790	16790	0
266	20240927	160200	127209070	16790	16790	16790	16790	0
267	20240927	160100	127209070	16790	16790	16790	16790	0
268	20240927	160000	127209070	16790	16790	16790	16790	0
269	20240927	155900	127209070	16790	16790	16790	16790	0
270	20240927	155800	127209070	16790	16790	16790	16790	0
271	20240927	155700	127209070	16790	16790	16790	16790	0
272	20240927	155600	127209070	16790	16790	16790	16790	131
273	20240927	155500	127209070	16790	16790	16790	16790	0
274	20240927	155400	127209070	16790	16790	16790	16790	0
275	20240927	155300	127209070	16790	16790	16790	16790	0
276	20240927	155200	127209070	16790	16790	16790	16790	0
277	20240927	155100	127209070	16790	16790	16790	16790	0
278	20240927	155000	127209070	16790	16790	16790	16790	0
279	20240927	154900	127209070	16790	16790	16790	16790	0
280	20240927	154800	127209070	16790	16790	16790	16790	0
281	20240927	154700	127209070	16790	16790	16790	16790	0
282	20240927	154600	127209070	16790	16790	16790	16790	0
283	20240927	154500	127209070	16790	16790	16790	16790	0
284	20240927	154400	127209070	16790	16790	16790	16790	0
285	20240927	154300	127209070	16790	16790	16790	16790	0
286	20240927	154200	127209070	16790	16790	16790	16790	0
287	20240927	154100	127209070	16790	16790	16790	16790	0
288	20240927	154000	127209070	16790	16790	16790	16790	0
289	20240927	153900	127209070	16790	16790	16790	16790	0
290	20240927	153800	127209070	16790	16790	16790	16790	0
291	20240927	153700	127209070	16790	16790	16790	16790	0
292	20240927	153600	127209070	16790	16790	16790	16790	0
293	20240927	153500	127209070	16790	16790	16790	16790	0
294	20240927	153400	127209070	16790	16790	16790	16790	0
295	20240927	153300	127209070	16790	16790	16790	16790	0
296	20240927	153200	127209070	16790	16790	16790	16790	0
297	20240927	153100	127209070	16790	16790	16790	16790	0
298	20240927	153000	127209070	16790	16790	16790	16790	131
299	20240927	152900	125009580	16790	16790	16790	16790	0
300	20240927	152800	125009580	16790	16790	16790	16790	0
301	20240927	152700	125009580	16790	16790	16790	16790	0
302	20240927	152600	125009580	16790	16790	16790	16790	0
303	20240927	152500	125009580	16790	16790	16790	16790	0
304	20240927	152400	125009580	16790	16790	16790	16790	0
305	20240927	152300	125009580	16790	16790	16790	16790	0
306	20240927	152200	125009580	16790	16790	16790	16790	0
307	20240927	152100	125009580	16790	16790	16790	16790	0
308	20240927	152000	125009580	16790	16790	16790	16790	0
309	20240927	151900	125009580	16790	16790	16790	16790	0
310	20240927	151800	125009580	16790	16790	16790	16790	0
311	20240927	151700	125009580	16790	16790	16790	16790	0
312	20240927	151600	125009580	16790	16790	16790	16790	0
313	20240927	151500	125009580	16790	16790	16790	16790	0
314	20240927	151400	125009580	16790	16790	16790	16790	137
315	20240927	151300	122709350	16790	16790	16790	16790	0
316	20240927	151200	122709350	16790	16790	16790	16790	0
317	20240927	151100	122709350	16790	16790	16790	16790	0
318	20240927	151000	122709350	16790	16790	16790	16790	0
319	20240927	150900	122709350	16790	16790	16790	16790	83
320	20240927	150800	121315780	16800	16800	16800	16800	0
321	20240927	150700	121315780	16800	16800	16800	16800	59
322	20240927	150600	120324580	16800	16800	16800	16800	0
323	20240927	150500	120324580	16800	16800	16800	16800	0
324	20240927	150400	120324580	16800	16800	16800	16800	0
325	20240927	150300	120324580	16800	16800	16800	16800	0
326	20240927	150200	120324580	16800	16800	16800	16800	4
327	20240927	150100	120257380	16800	16800	16800	16800	0
328	20240927	150000	120257380	16800	16800	16800	16800	0
329	20240927	145900	120257380	16800	16830	16830	16800	376
330	20240927	145800	113937290	16830	16830	16830	16830	26
331	20240927	145700	113499710	16830	16830	16830	16830	0
332	20240927	145600	113499710	16830	16830	16830	16830	0
333	20240927	145500	113499710	16830	16830	16830	16830	0
334	20240927	145400	113499710	16830	16830	16830	16830	0
335	20240927	145300	113499710	16830	16830	16830	16830	18
336	20240927	145200	113196770	16830	16830	16830	16830	0
337	20240927	145100	113196770	16830	16830	16830	16830	0
338	20240927	145000	113196770	16830	16830	16830	16830	38
339	20240927	144900	112557230	16840	16840	16840	16840	0
340	20240927	144800	112557230	16840	16840	16840	16840	0
341	20240927	144700	112557230	16840	16840	16840	16840	0
342	20240927	144600	112557230	16840	16840	16840	16840	1
343	20240927	144500	112540390	16840	16840	16840	16840	0
344	20240927	144400	112540390	16840	16840	16840	16840	0
345	20240927	144300	112540390	16840	16840	16840	16840	0
346	20240927	144200	112540390	16840	16840	16840	16840	0
347	20240927	144100	112540390	16840	16840	16840	16840	0
348	20240927	144000	112540390	16840	16840	16840	16840	0
349	20240927	143900	112540390	16840	16840	16840	16840	0
350	20240927	143800	112540390	16840	16840	16840	16840	0
351	20240927	143700	112540390	16840	16840	16840	16840	0
352	20240927	143600	112540390	16840	16840	16840	16840	0
353	20240927	143500	112540390	16840	16840	16840	16840	1
354	20240927	143400	112523550	16840	16840	16840	16840	3
355	20240927	143300	112473030	16840	16840	16840	16840	0
356	20240927	143200	112473030	16840	16840	16840	16840	0
357	20240927	143100	112473030	16840	16840	16840	16840	0
358	20240927	143000	112473030	16840	16840	16840	16840	2
359	20240927	142900	112439350	16840	16840	16840	16840	0
360	20240927	142800	112439350	16840	16840	16840	16840	0
361	20240927	142700	112439350	16840	16840	16840	16840	0
362	20240927	142600	112439350	16840	16840	16840	16840	0
363	20240927	142500	112439350	16840	16840	16840	16840	0
364	20240927	142400	112439350	16840	16840	16840	16840	0
365	20240927	142300	112439350	16840	16840	16840	16840	0
366	20240927	142200	112439350	16840	16840	16840	16840	0
367	20240927	142100	112439350	16840	16840	16840	16840	3
368	20240927	142000	112388830	16860	16860	16860	16860	0
369	20240927	141900	112388830	16860	16860	16860	16860	0
370	20240927	141800	112388830	16860	16860	16860	16860	0
371	20240927	141700	112388830	16860	16860	16860	16860	0
372	20240927	141600	112388830	16860	16860	16860	16860	0
373	20240927	141500	112388830	16860	16860	16860	16860	0
374	20240927	141400	112388830	16860	16860	16860	16860	0
375	20240927	141300	112388830	16860	16860	16860	16860	0
376	20240927	141200	112388830	16860	16860	16860	16860	0
377	20240927	141100	112388830	16860	16860	16860	16860	0
378	20240927	141000	112388830	16860	16860	16860	16860	0
379	20240927	140900	112388830	16860	16860	16860	16860	0
380	20240927	140800	112388830	16860	16860	16860	16860	0
381	20240927	140700	112388830	16860	16860	16860	16860	0
382	20240927	140600	112388830	16860	16860	16860	16860	23
383	20240927	140500	112001050	16880	16880	16880	16880	0
384	20240927	140400	112001050	16880	16880	16880	16880	0
385	20240927	140300	112001050	16880	16880	16880	16880	0
386	20240927	140200	112001050	16880	16880	16880	16880	0
387	20240927	140100	112001050	16880	16880	16880	16880	0
388	20240927	140000	112001050	16880	16880	16880	16880	0
389	20240927	135900	112001050	16880	16880	16880	16880	0
390	20240927	135800	112001050	16880	16880	16880	16880	0
391	20240927	135700	112001050	16880	16880	16880	16880	0
392	20240927	135600	112001050	16880	16880	16880	16880	0
393	20240927	135500	112001050	16880	16880	16880	16880	0
394	20240927	135400	112001050	16880	16880	16880	16880	0
395	20240927	135300	112001050	16880	16880	16880	16880	0
396	20240927	135200	112001050	16880	16880	16880	16880	0
397	20240927	135100	112001050	16880	16880	16880	16880	0
398	20240927	135000	112001050	16880	16880	16880	16880	0
399	20240927	134900	112001050	16880	16880	16880	16880	0
400	20240927	134800	112001050	16880	16880	16880	16880	0
401	20240927	134700	112001050	16880	16880	16880	16880	0
402	20240927	134600	112001050	16880	16880	16880	16880	0
403	20240927	134500	112001050	16880	16880	16880	16880	0
404	20240927	134400	112001050	16880	16880	16880	16880	0
405	20240927	134300	112001050	16880	16880	16880	16880	0
406	20240927	134200	112001050	16880	16880	16880	16880	0
407	20240927	134100	112001050	16880	16880	16880	16880	0
408	20240927	134000	112001050	16880	16880	16880	16880	0
409	20240927	133900	112001050	16880	16880	16880	16880	0
410	20240927	133800	112001050	16880	16880	16880	16880	0
411	20240927	133700	112001050	16880	16880	16880	16880	0
412	20240927	133600	112001050	16880	16880	16880	16880	0
413	20240927	133500	112001050	16880	16880	16880	16880	0
414	20240927	133400	112001050	16880	16880	16880	16880	0
415	20240927	133300	112001050	16880	16880	16880	16880	0
416	20240927	133200	112001050	16880	16880	16880	16880	0
417	20240927	133100	112001050	16880	16880	16880	16880	0
418	20240927	133000	112001050	16880	16880	16880	16880	0
419	20240927	132900	112001050	16880	16880	16880	16880	0
420	20240927	132800	112001050	16880	16880	16880	16880	0
421	20240927	132700	112001050	16880	16880	16880	16880	0
422	20240927	132600	112001050	16880	16880	16880	16880	0
423	20240927	132500	112001050	16880	16870	16880	16870	10
424	20240927	132400	111832260	16860	16860	16860	16860	0
425	20240927	132300	111832260	16860	16860	16860	16860	0
426	20240927	132200	111832260	16860	16860	16860	16860	0
427	20240927	132100	111832260	16860	16860	16860	16860	0
428	20240927	132000	111832260	16860	16860	16860	16860	0
429	20240927	131900	111832260	16860	16860	16860	16860	0
430	20240927	131800	111832260	16860	16860	16860	16860	0
431	20240927	131700	111832260	16860	16860	16860	16860	0
432	20240927	131600	111832260	16860	16860	16860	16860	183
433	20240927	131500	108746880	16880	16880	16880	16880	10
434	20240927	131400	108578080	16880	16880	16880	16880	0
435	20240927	131300	108578080	16880	16880	16880	16880	0
436	20240927	131200	108578080	16880	16880	16880	16880	5
437	20240927	131100	108493680	16870	16870	16870	16870	0
438	20240927	131000	108493680	16870	16860	16870	16860	55
439	20240927	130900	107566370	16860	16860	16860	16860	0
440	20240927	130800	107566370	16860	16860	16860	16860	0
441	20240927	130700	107566370	16860	16860	16860	16860	0
442	20240927	130600	107566370	16860	16860	16860	16860	0
443	20240927	130500	107566370	16860	16860	16860	16860	0
444	20240927	130400	107566370	16860	16860	16860	16860	0
445	20240927	130300	107566370	16860	16860	16860	16860	0
446	20240927	130200	107566370	16860	16860	16860	16860	0
447	20240927	130100	107566370	16860	16860	16860	16860	0
448	20240927	130000	107566370	16860	16860	16860	16860	0
449	20240927	125900	107566370	16860	16860	16860	16860	48
450	20240927	125800	106757090	16860	16860	16860	16860	0
451	20240927	125700	106757090	16860	16860	16860	16860	0
452	20240927	125600	106757090	16860	16860	16860	16860	0
453	20240927	125500	106757090	16860	16860	16860	16860	0
454	20240927	125400	106757090	16860	16860	16860	16860	0
455	20240927	125300	106757090	16860	16860	16860	16860	0
456	20240927	125200	106757090	16860	16860	16860	16860	0
457	20240927	125100	106757090	16860	16840	16860	16840	75
458	20240927	125000	105492880	16830	16830	16830	16830	0
459	20240927	124900	105492880	16830	16830	16830	16830	0
460	20240927	124800	105492880	16830	16830	16830	16830	0
461	20240927	124700	105492880	16830	16830	16830	16830	0
462	20240927	124600	105492880	16830	16830	16830	16830	0
463	20240927	124500	105492880	16830	16830	16830	16830	0
464	20240927	124400	105492880	16830	16830	16830	16830	0
465	20240927	124300	105492880	16830	16830	16830	16830	0
466	20240927	124200	105492880	16830	16830	16830	16830	0
467	20240927	124100	105492880	16830	16830	16830	16830	0
468	20240927	124000	105492880	16830	16830	16830	16830	14
469	20240927	123900	105257260	16830	16830	16830	16830	0
470	20240927	123800	105257260	16830	16830	16830	16830	5
471	20240927	123700	105173110	16840	16840	16840	16840	0
472	20240927	123600	105173110	16840	16840	16840	16840	0
473	20240927	123500	105173110	16840	16840	16840	16840	0
474	20240927	123400	105173110	16840	16840	16840	16840	0
475	20240927	123300	105173110	16840	16840	16840	16840	0
476	20240927	123200	105173110	16840	16840	16840	16840	0
477	20240927	123100	105173110	16840	16840	16840	16840	6
478	20240927	123000	105072070	16840	16840	16840	16840	0
479	20240927	122900	105072070	16840	16840	16840	16840	0
480	20240927	122800	105072070	16840	16840	16840	16840	0
481	20240927	122700	105072070	16840	16840	16840	16840	0
482	20240927	122600	105072070	16840	16840	16840	16840	0
483	20240927	122500	105072070	16840	16840	16840	16840	1
484	20240927	122400	105055230	16830	16830	16830	16830	0
485	20240927	122300	105055230	16830	16830	16830	16830	4
486	20240927	122200	104987910	16830	16830	16830	16830	7
487	20240927	122100	104870100	16840	16840	16840	16840	0
488	20240927	122000	104870100	16840	16840	16840	16840	0
489	20240927	121900	104870100	16840	16840	16840	16840	0
490	20240927	121800	104870100	16840	16840	16840	16840	43
491	20240927	121700	104145980	16840	16840	16840	16840	0
492	20240927	121600	104145980	16840	16840	16840	16840	0
493	20240927	121500	104145980	16840	16840	16840	16840	0
494	20240927	121400	104145980	16840	16840	16840	16840	0
495	20240927	121300	104145980	16840	16840	16840	16840	0
496	20240927	121200	104145980	16840	16840	16840	16840	0
497	20240927	121100	104145980	16840	16840	16840	16840	0
498	20240927	121000	104145980	16840	16840	16840	16840	0
499	20240927	120900	104145980	16840	16840	16840	16840	0
500	20240927	120800	104145980	16840	16840	16840	16840	0
501	20240927	120700	104145980	16840	16840	16840	16840	0
502	20240927	120600	104145980	16840	16840	16840	16840	0
503	20240927	120500	104145980	16840	16840	16840	16840	0
504	20240927	120400	104145980	16840	16840	16840	16840	0
505	20240927	120300	104145980	16840	16840	16840	16840	0
506	20240927	120200	104145980	16840	16850	16850	16840	180
507	20240927	120100	101113280	16850	16850	16850	16850	0
508	20240927	120000	101113280	16850	16850	16850	16850	0
509	20240927	115900	101113280	16850	16850	16850	16850	1
510	20240927	115800	101096430	16850	16850	16850	16850	0
511	20240927	115700	101096430	16850	16850	16850	16850	0
512	20240927	115600	101096430	16850	16850	16850	16850	0
513	20240927	115500	101096430	16850	16850	16850	16850	1
514	20240927	115400	101079580	16880	16880	16880	16880	0
515	20240927	115300	101079580	16880	16880	16880	16880	0
516	20240927	115200	101079580	16880	16880	16880	16880	0
517	20240927	115100	101079580	16880	16880	16880	16880	1
518	20240927	115000	101062700	16850	16850	16850	16850	0
519	20240927	114900	101062700	16850	16850	16850	16850	0
520	20240927	114800	101062700	16850	16850	16850	16850	100
521	20240927	114700	99377700	16850	16850	16850	16850	0
522	20240927	114600	99377700	16850	16850	16850	16850	0
523	20240927	114500	99377700	16850	16850	16850	16850	0
524	20240927	114400	99377700	16850	16850	16850	16850	0
525	20240927	114300	99377700	16850	16850	16850	16850	0
526	20240927	114200	99377700	16850	16850	16850	16850	1
527	20240927	114100	99360850	16880	16880	16880	16880	0
528	20240927	114000	99360850	16880	16880	16880	16880	0
529	20240927	113900	99360850	16880	16880	16880	16880	0
530	20240927	113800	99360850	16880	16880	16880	16880	7
531	20240927	113700	99242690	16880	16880	16880	16880	0
532	20240927	113600	99242690	16880	16880	16880	16880	0
533	20240927	113500	99242690	16880	16880	16880	16880	18
534	20240927	113400	98938850	16880	16880	16880	16880	0
535	20240927	113300	98938850	16880	16880	16880	16880	0
536	20240927	113200	98938850	16880	16880	16880	16880	0
537	20240927	113100	98938850	16880	16880	16880	16880	0
538	20240927	113000	98938850	16880	16880	16880	16880	15
539	20240927	112900	98685650	16880	16880	16880	16880	3
540	20240927	112800	98635010	16880	16880	16880	16880	19
541	20240927	112700	98314290	16890	16890	16890	16890	0
542	20240927	112600	98314290	16890	16890	16890	16890	0
543	20240927	112500	98314290	16890	16890	16890	16890	0
544	20240927	112400	98314290	16890	16890	16890	16890	0
545	20240927	112300	98314290	16890	16890	16890	16890	0
546	20240927	112200	98314290	16890	16890	16890	16890	0
547	20240927	112100	98314290	16890	16880	16890	16880	8
548	20240927	112000	98179240	16880	16880	16880	16880	0
549	20240927	111900	98179240	16880	16880	16880	16880	0
550	20240927	111800	98179240	16880	16880	16880	16880	3
551	20240927	111700	98128600	16880	16880	16880	16880	0
552	20240927	111600	98128600	16880	16880	16880	16880	0
553	20240927	111500	98128600	16880	16880	16880	16880	0
554	20240927	111400	98128600	16880	16880	16880	16880	0
555	20240927	111300	98128600	16880	16890	16890	16880	660
556	20240927	111200	86983360	16890	16890	16890	16890	0
557	20240927	111100	86983360	16890	16890	16890	16890	0
558	20240927	111000	86983360	16890	16890	16890	16890	0
559	20240927	110900	86983360	16890	16890	16890	16890	0
560	20240927	110800	86983360	16890	16890	16890	16890	250
561	20240927	110700	82760860	16890	16890	16890	16890	0
562	20240927	110600	82760860	16890	16890	16890	16890	71
563	20240927	110500	81561670	16890	16890	16890	16890	500
564	20240927	110400	73116670	16890	16890	16890	16890	1
565	20240927	110300	73099780	16890	16890	16890	16890	0
566	20240927	110200	73099780	16890	16890	16890	16890	9
567	20240927	110100	72947770	16900	16900	16900	16900	0
568	20240927	110000	72947770	16900	16900	16900	16900	0
569	20240927	105900	72947770	16900	16900	16900	16900	0
570	20240927	105800	72947770	16900	16900	16900	16900	53
571	20240927	105700	72052070	16900	16900	16900	16900	0
572	20240927	105600	72052070	16900	16900	16900	16900	0
573	20240927	105500	72052070	16900	16910	16910	16900	12
574	20240927	105400	71849260	16910	16910	16910	16910	0
575	20240927	105300	71849260	16910	16910	16910	16900	1119
576	20240927	105200	52935480	16920	16920	16920	16920	0
577	20240927	105100	52935480	16920	16920	16920	16920	0
578	20240927	105000	52935480	16920	16920	16920	16920	0
579	20240927	104900	52935480	16920	16920	16920	16920	2
580	20240927	104800	52901640	16920	16940	16950	16920	393
581	20240927	104700	46248670	16940	16940	16940	16940	0
582	20240927	104600	46248670	16940	16940	16940	16940	0
583	20240927	104500	46248670	16940	16940	16940	16940	0
584	20240927	104400	46248670	16940	16940	16940	16940	4
585	20240927	104300	46180910	16940	16940	16940	16940	0
586	20240927	104200	46180910	16940	16940	16940	16940	0
587	20240927	104100	46180910	16940	16940	16940	16940	0
588	20240927	104000	46180910	16940	16940	16940	16940	0
589	20240927	103900	46180910	16940	16940	16940	16940	0
590	20240927	103800	46180910	16940	16940	16940	16940	0
591	20240927	103700	46180910	16940	16940	16940	16940	2
592	20240927	103600	46147030	16940	16940	16940	16940	1
593	20240927	103500	46130090	16940	16940	16940	16940	0
594	20240927	103400	46130090	16940	16940	16940	16940	0
595	20240927	103300	46130090	16940	16940	16940	16940	25
596	20240927	103200	45706590	16940	16940	16940	16940	9
597	20240927	103100	45554130	16950	16950	16950	16950	0
598	20240927	103000	45554130	16950	16950	16950	16950	0
599	20240927	102900	45554130	16950	16950	16950	16950	0
600	20240927	102800	45554130	16950	16950	16950	16950	0
601	20240927	102700	45554130	16950	16950	16950	16950	0
602	20240927	102600	45554130	16950	16950	16950	16950	0
603	20240927	102500	45554130	16950	16950	16950	16950	0
604	20240927	102400	45554130	16950	16950	16950	16950	0
605	20240927	102300	45554130	16950	16950	16950	16950	0
606	20240927	102200	45554130	16950	16950	16950	16950	0
607	20240927	102100	45554130	16950	16950	16950	16950	29
608	20240927	102000	45062580	16950	16950	16950	16950	0
609	20240927	101900	45062580	16950	16950	16950	16950	0
610	20240927	101800	45062580	16950	16950	16950	16950	0
611	20240927	101700	45062580	16950	16950	16950	16950	0
612	20240927	101600	45062580	16950	16950	16950	16950	0
613	20240927	101500	45062580	16950	16950	16950	16950	1
614	20240927	101400	45045630	16950	16950	16950	16950	0
615	20240927	101300	45045630	16950	16950	16950	16950	25
616	20240927	101200	44621880	16930	16930	16930	16930	0
617	20240927	101100	44621880	16930	16930	16930	16930	0
618	20240927	101000	44621880	16930	16930	16930	16930	0
619	20240927	100900	44621880	16930	16930	16930	16930	0
620	20240927	100800	44621880	16930	16910	16930	16910	31
621	20240927	100700	44097190	16930	16930	16930	16930	0
622	20240927	100600	44097190	16930	16930	16930	16930	0
623	20240927	100500	44097190	16930	16930	16930	16930	0
624	20240927	100400	44097190	16930	16930	16930	16930	1
625	20240927	100300	44080260	16930	16930	16930	16930	0
626	20240927	100200	44080260	16930	16930	16930	16930	0
627	20240927	100100	44080260	16930	16910	16930	16880	535
628	20240927	100000	35036730	16910	16910	16910	16910	1
629	20240927	095900	35019820	16910	16910	16910	16910	0
630	20240927	095800	35019820	16910	16910	16910	16910	0
631	20240927	095700	35019820	16910	16910	16910	16910	0
632	20240927	095600	35019820	16910	16910	16910	16910	0
633	20240927	095500	35019820	16910	16910	16910	16910	16
634	20240927	095400	34749260	16920	16920	16920	16920	0
635	20240927	095300	34749260	16920	16920	16920	16920	0
636	20240927	095200	34749260	16920	16920	16920	16920	5
637	20240927	095100	34664660	16920	16920	16920	16920	0
638	20240927	095000	34664660	16920	16920	16920	16920	0
639	20240927	094900	34664660	16920	16920	16920	16920	0
640	20240927	094800	34664660	16920	16920	16920	16920	0
641	20240927	094700	34664660	16920	16920	16920	16920	0
642	20240927	094600	34664660	16920	16920	16920	16920	0
643	20240927	094500	34664660	16920	16920	16920	16920	0
644	20240927	094400	34664660	16920	16920	16920	16920	0
645	20240927	094300	34664660	16920	16920	16920	16920	0
646	20240927	094200	34664660	16920	16920	16920	16920	1
647	20240927	094100	34647740	16930	16920	16930	16920	11
648	20240927	094000	34461520	16910	16910	16910	16910	70
649	20240927	093900	33277820	16920	16920	16920	16920	0
650	20240927	093800	33277820	16920	16920	16920	16920	0
651	20240927	093700	33277820	16920	16910	16930	16910	81
652	20240927	093600	31907840	16920	16920	16920	16920	3
653	20240927	093500	31857080	16920	16920	16930	16910	534
654	20240927	093400	22824540	16950	16950	16950	16950	0
655	20240927	093300	22824540	16950	16960	16970	16950	263
656	20240927	093200	18366320	16950	16950	16950	16950	0
657	20240927	093100	18366320	16950	16950	16950	16950	0
658	20240927	093000	18366320	16950	16950	16950	16950	0
659	20240927	092900	18366320	16950	16950	16950	16950	0
660	20240927	092800	18366320	16950	16950	16950	16950	8
661	20240927	092700	18230720	16950	16950	16950	16950	0
662	20240927	092600	18230720	16950	16950	16950	16950	25
663	20240927	092500	17806970	16950	16950	16950	16950	0
664	20240927	092400	17806970	16950	16950	16950	16950	0
665	20240927	092300	17806970	16950	16950	16950	16950	0
666	20240927	092200	17806970	16950	16950	16950	16950	0
667	20240927	092100	17806970	16950	16950	16950	16950	0
668	20240927	092000	17806970	16950	16950	16950	16950	0
669	20240927	091900	17806970	16950	16950	16950	16950	0
670	20240927	091800	17806970	16950	16920	16950	16920	147
671	20240927	091700	15319090	16920	16920	16920	16920	0
672	20240927	091600	15319090	16920	16920	16920	16920	0
673	20240927	091500	15319090	16920	16920	16920	16920	3
674	20240927	091400	15268330	16910	16910	16910	16910	0
675	20240927	091300	15268330	16910	16890	16920	16880	217
676	20240927	091200	11604070	16890	16890	16890	16890	0
677	20240927	091100	11604070	16890	16890	16890	16890	1
678	20240927	091000	11587180	16920	16880	16950	16880	84
679	20240927	090900	10168330	16880	16820	16880	16820	151
680	20240927	090800	7627610	16880	16880	16880	16880	0
681	20240927	090700	7627610	16880	16880	16880	16880	0
682	20240927	090600	7627610	16880	16820	16880	16820	60
683	20240927	090500	6617810	16820	16830	16830	16820	7
684	20240927	090400	6500030	16820	16820	16820	16820	8
685	20240927	090300	6365470	16880	16820	16880	16820	182
686	20240927	090200	3301440	16820	16820	16820	16820	0
687	20240927	090100	3301440	16820	16760	16820	16500	162
688	20240927	090000	620120	16760	16760	16760	16760	37