KissMeData/051500/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	193400	92593340	18540	18540	18540	18540	280
3	20240925	193300	92593340	18540	18540	18540	18540	0
4	20240925	193200	92593340	18540	18540	18540	18540	0
5	20240925	193100	92593340	18540	18540	18540	18540	0
6	20240925	193000	92593340	18540	18540	18540	18540	0
7	20240925	192900	92593340	18540	18540	18540	18540	0
8	20240925	192800	92593340	18540	18540	18540	18540	0
9	20240925	192700	92593340	18540	18540	18540	18540	0
10	20240925	192600	92593340	18540	18540	18540	18540	0
11	20240925	192500	92593340	18540	18540	18540	18540	0
12	20240925	192400	92593340	18540	18540	18540	18540	0
13	20240925	192300	92593340	18540	18540	18540	18540	0
14	20240925	192200	92593340	18540	18540	18540	18540	0
15	20240925	192100	92593340	18540	18540	18540	18540	0
16	20240925	192000	92593340	18540	18540	18540	18540	0
17	20240925	191900	92593340	18540	18540	18540	18540	0
18	20240925	191800	92593340	18540	18540	18540	18540	0
19	20240925	191700	92593340	18540	18540	18540	18540	0
20	20240925	191600	92593340	18540	18540	18540	18540	0
21	20240925	191500	92593340	18540	18540	18540	18540	0
22	20240925	191400	92593340	18540	18540	18540	18540	0
23	20240925	191300	92593340	18540	18540	18540	18540	0
24	20240925	191200	92593340	18540	18540	18540	18540	0
25	20240925	191100	92593340	18540	18540	18540	18540	0
26	20240925	191000	92593340	18540	18540	18540	18540	0
27	20240925	190900	92593340	18540	18540	18540	18540	0
28	20240925	190800	92593340	18540	18540	18540	18540	0
29	20240925	190700	92593340	18540	18540	18540	18540	0
30	20240925	190600	92593340	18540	18540	18540	18540	0
31	20240925	190500	92593340	18540	18540	18540	18540	0
32	20240925	190400	92593340	18540	18540	18540	18540	280
33	20240925	190300	92593340	18540	18540	18540	18540	0
34	20240925	190200	92593340	18540	18540	18540	18540	0
35	20240925	190100	92593340	18540	18540	18540	18540	0
36	20240925	190000	92593340	18540	18540	18540	18540	0
37	20240925	185900	92593340	18540	18540	18540	18540	0
38	20240925	185800	92593340	18540	18540	18540	18540	0
39	20240925	185700	92593340	18540	18540	18540	18540	0
40	20240925	185600	92593340	18540	18540	18540	18540	0
41	20240925	185500	92593340	18540	18540	18540	18540	0
42	20240925	185400	92593340	18540	18540	18540	18540	0
43	20240925	185300	92593340	18540	18540	18540	18540	0
44	20240925	185200	92593340	18540	18540	18540	18540	0
45	20240925	185100	92593340	18540	18540	18540	18540	0
46	20240925	185000	92593340	18540	18540	18540	18540	0
47	20240925	184900	92593340	18540	18540	18540	18540	0
48	20240925	184800	92593340	18540	18540	18540	18540	0
49	20240925	184700	92593340	18540	18540	18540	18540	0
50	20240925	184600	92593340	18540	18540	18540	18540	0
51	20240925	184500	92593340	18540	18540	18540	18540	0
52	20240925	184400	92593340	18540	18540	18540	18540	0
53	20240925	184300	92593340	18540	18540	18540	18540	0
54	20240925	184200	92593340	18540	18540	18540	18540	0
55	20240925	184100	92593340	18540	18540	18540	18540	0
56	20240925	184000	92593340	18540	18540	18540	18540	0
57	20240925	183900	92593340	18540	18540	18540	18540	0
58	20240925	183800	92593340	18540	18540	18540	18540	0
59	20240925	183700	92593340	18540	18540	18540	18540	0
60	20240925	183600	92593340	18540	18540	18540	18540	0
61	20240925	183500	92593340	18540	18540	18540	18540	0
62	20240925	183400	92593340	18540	18540	18540	18540	280
63	20240925	183300	92593340	18540	18540	18540	18540	0
64	20240925	183200	92593340	18540	18540	18540	18540	0
65	20240925	183100	92593340	18540	18540	18540	18540	0
66	20240925	183000	92593340	18540	18540	18540	18540	0
67	20240925	182900	92593340	18540	18540	18540	18540	0
68	20240925	182800	92593340	18540	18540	18540	18540	0
69	20240925	182700	92593340	18540	18540	18540	18540	0
70	20240925	182600	92593340	18540	18540	18540	18540	0
71	20240925	182500	92593340	18540	18540	18540	18540	0
72	20240925	182400	92593340	18540	18540	18540	18540	0
73	20240925	182300	92593340	18540	18540	18540	18540	0
74	20240925	182200	92593340	18540	18540	18540	18540	0
75	20240925	182100	92593340	18540	18540	18540	18540	0
76	20240925	182000	92593340	18540	18540	18540	18540	0
77	20240925	181900	92593340	18540	18540	18540	18540	0
78	20240925	181800	92593340	18540	18540	18540	18540	0
79	20240925	181700	92593340	18540	18540	18540	18540	0
80	20240925	181600	92593340	18540	18540	18540	18540	0
81	20240925	181500	92593340	18540	18540	18540	18540	0
82	20240925	181400	92593340	18540	18540	18540	18540	0
83	20240925	181300	92593340	18540	18540	18540	18540	0
84	20240925	181200	92593340	18540	18540	18540	18540	0
85	20240925	181100	92593340	18540	18540	18540	18540	0
86	20240925	181000	92593340	18540	18540	18540	18540	0
87	20240925	180900	92593340	18540	18540	18540	18540	0
88	20240925	180800	92593340	18540	18540	18540	18540	0
89	20240925	180700	92593340	18540	18540	18540	18540	0
90	20240925	180600	92593340	18540	18540	18540	18540	0
91	20240925	180500	92593340	18540	18540	18540	18540	0
92	20240925	180400	92593340	18540	18540	18540	18540	280
93	20240925	180300	92593340	18540	18540	18540	18540	0
94	20240925	180200	92593340	18540	18540	18540	18540	0
95	20240925	180100	92593340	18540	18540	18540	18540	0
96	20240925	180000	92593340	18540	18540	18540	18540	0
97	20240925	175900	92593340	18540	18540	18540	18540	0
98	20240925	175800	92593340	18540	18540	18540	18540	0
99	20240925	175700	92593340	18540	18540	18540	18540	0
100	20240925	175600	92593340	18540	18540	18540	18540	0
101	20240925	175500	92593340	18540	18540	18540	18540	0
102	20240925	175400	92593340	18540	18540	18540	18540	0
103	20240925	175300	92593340	18540	18540	18540	18540	0
104	20240925	175200	92593340	18540	18540	18540	18540	0
105	20240925	175100	92593340	18540	18540	18540	18540	0
106	20240925	175000	92593340	18540	18540	18540	18540	0
107	20240925	174900	92593340	18540	18540	18540	18540	0
108	20240925	174800	92593340	18540	18540	18540	18540	0
109	20240925	174700	92593340	18540	18540	18540	18540	0
110	20240925	174600	92593340	18540	18540	18540	18540	0
111	20240925	174500	92593340	18540	18540	18540	18540	0
112	20240925	174400	92593340	18540	18540	18540	18540	0
113	20240925	174300	92593340	18540	18540	18540	18540	0
114	20240925	174200	92593340	18540	18540	18540	18540	0
115	20240925	174100	92593340	18540	18540	18540	18540	0
116	20240925	174000	92593340	18540	18540	18540	18540	0
117	20240925	173900	92593340	18540	18540	18540	18540	0
118	20240925	173800	92593340	18540	18540	18540	18540	0
119	20240925	173700	92593340	18540	18540	18540	18540	0
120	20240925	173600	92593340	18540	18540	18540	18540	0
121	20240925	173500	92593340	18540	18540	18540	18540	0
122	20240925	173400	92593340	18540	18540	18540	18540	280
123	20240925	173300	92593340	18540	18540	18540	18540	0
124	20240925	173200	92593340	18540	18540	18540	18540	0
125	20240925	173100	92593340	18540	18540	18540	18540	0
126	20240925	173000	92593340	18540	18540	18540	18540	0
127	20240925	172900	92593340	18540	18540	18540	18540	0
128	20240925	172800	92593340	18540	18540	18540	18540	0
129	20240925	172700	92593340	18540	18540	18540	18540	0
130	20240925	172600	92593340	18540	18540	18540	18540	0
131	20240925	172500	92593340	18540	18540	18540	18540	0
132	20240925	172400	92593340	18540	18540	18540	18540	0
133	20240925	172300	92593340	18540	18540	18540	18540	0
134	20240925	172200	92593340	18540	18540	18540	18540	0
135	20240925	172100	92593340	18540	18540	18540	18540	0
136	20240925	172000	92593340	18540	18540	18540	18540	0
137	20240925	171900	92593340	18540	18540	18540	18540	0
138	20240925	171800	92593340	18540	18540	18540	18540	0
139	20240925	171700	92593340	18540	18540	18540	18540	0
140	20240925	171600	92593340	18540	18540	18540	18540	0
141	20240925	171500	92593340	18540	18540	18540	18540	0
142	20240925	171400	92593340	18540	18540	18540	18540	0
143	20240925	171300	92593340	18540	18540	18540	18540	0
144	20240925	171200	92593340	18540	18540	18540	18540	0
145	20240925	171100	92593340	18540	18540	18540	18540	0
146	20240925	171000	92593340	18540	18540	18540	18540	0
147	20240925	170900	92593340	18540	18540	18540	18540	0
148	20240925	170800	92593340	18540	18540	18540	18540	0
149	20240925	170700	92593340	18540	18540	18540	18540	0
150	20240925	170600	92593340	18540	18540	18540	18540	0
151	20240925	170500	92593340	18540	18540	18540	18540	0
152	20240925	170400	92593340	18540	18540	18540	18540	280
153	20240925	170300	92593340	18540	18540	18540	18540	0
154	20240925	170200	92593340	18540	18540	18540	18540	0
155	20240925	170100	92593340	18540	18540	18540	18540	0
156	20240925	170000	92593340	18540	18540	18540	18540	0
157	20240925	165900	92593340	18540	18540	18540	18540	0
158	20240925	165800	92593340	18540	18540	18540	18540	0
159	20240925	165700	92593340	18540	18540	18540	18540	0
160	20240925	165600	92593340	18540	18540	18540	18540	0
161	20240925	165500	92593340	18540	18540	18540	18540	0
162	20240925	165400	92593340	18540	18540	18540	18540	0
163	20240925	165300	92593340	18540	18540	18540	18540	0
164	20240925	165200	92593340	18540	18540	18540	18540	0
165	20240925	165100	92593340	18540	18540	18540	18540	0
166	20240925	165000	92593340	18540	18540	18540	18540	0
167	20240925	164900	92593340	18540	18540	18540	18540	0
168	20240925	164800	92593340	18540	18540	18540	18540	0
169	20240925	164700	92593340	18540	18540	18540	18540	0
170	20240925	164600	92593340	18540	18540	18540	18540	0
171	20240925	164500	92593340	18540	18540	18540	18540	0
172	20240925	164400	92593340	18540	18540	18540	18540	0
173	20240925	164300	92593340	18540	18540	18540	18540	0
174	20240925	164200	92593340	18540	18540	18540	18540	0
175	20240925	164100	92593340	18540	18540	18540	18540	0
176	20240925	164000	92593340	18540	18540	18540	18540	0
177	20240925	163900	92593340	18540	18540	18540	18540	0
178	20240925	163800	92593340	18540	18540	18540	18540	0
179	20240925	163700	92593340	18540	18540	18540	18540	0
180	20240925	163600	92593340	18540	18540	18540	18540	0
181	20240925	163500	92593340	18540	18540	18540	18540	0
182	20240925	163400	92593340	18540	18540	18540	18540	280
183	20240925	163300	92593340	18540	18540	18540	18540	0
184	20240925	163200	92593340	18540	18540	18540	18540	0
185	20240925	163100	92593340	18540	18540	18540	18540	0
186	20240925	163000	92593340	18540	18540	18540	18540	0
187	20240925	162900	92593340	18540	18540	18540	18540	0
188	20240925	162800	92593340	18540	18540	18540	18540	0
189	20240925	162700	92593340	18540	18540	18540	18540	0
190	20240925	162600	92593340	18540	18540	18540	18540	0
191	20240925	162500	92593340	18540	18540	18540	18540	0
192	20240925	162400	92593340	18540	18540	18540	18540	0
193	20240925	162300	92593340	18540	18540	18540	18540	0
194	20240925	162200	92593340	18540	18540	18540	18540	0
195	20240925	162100	92593340	18540	18540	18540	18540	0
196	20240925	162000	92593340	18540	18540	18540	18540	0
197	20240925	161900	92593340	18540	18540	18540	18540	0
198	20240925	161800	92593340	18540	18540	18540	18540	0
199	20240925	161700	92593340	18540	18540	18540	18540	0
200	20240925	161600	92593340	18540	18540	18540	18540	0
201	20240925	161500	92593340	18540	18540	18540	18540	0
202	20240925	161400	92593340	18540	18540	18540	18540	0
203	20240925	161300	92593340	18540	18540	18540	18540	0
204	20240925	161200	92593340	18540	18540	18540	18540	0
205	20240925	161100	92593340	18540	18540	18540	18540	0
206	20240925	161000	92593340	18540	18540	18540	18540	0
207	20240925	160900	92593340	18540	18540	18540	18540	0
208	20240925	160800	92593340	18540	18540	18540	18540	0
209	20240925	160700	92593340	18540	18540	18540	18540	0
210	20240925	160600	92593340	18540	18540	18540	18540	0
211	20240925	160500	92593340	18540	18540	18540	18540	0
212	20240925	160400	92593340	18540	18540	18540	18540	280
213	20240925	160300	92593340	18540	18540	18540	18540	0
214	20240925	160200	92593340	18540	18540	18540	18540	0
215	20240925	160100	92593340	18540	18540	18540	18540	0
216	20240925	160000	92593340	18540	18540	18540	18540	0
217	20240925	155900	92593340	18540	18540	18540	18540	0
218	20240925	155800	92593340	18540	18540	18540	18540	0
219	20240925	155700	92593340	18540	18540	18540	18540	0
220	20240925	155600	92593340	18540	18540	18540	18540	0
221	20240925	155500	92593340	18540	18540	18540	18540	0
222	20240925	155400	92593340	18540	18540	18540	18540	0
223	20240925	155300	92593340	18540	18540	18540	18540	0
224	20240925	155200	92593340	18540	18540	18540	18540	0
225	20240925	155100	92593340	18540	18540	18540	18540	0
226	20240925	155000	92593340	18540	18540	18540	18540	0
227	20240925	154900	92593340	18540	18540	18540	18540	0
228	20240925	154800	92593340	18540	18540	18540	18540	0
229	20240925	154700	92593340	18540	18540	18540	18540	0
230	20240925	154600	92593340	18540	18540	18540	18540	0
231	20240925	154500	92593340	18540	18540	18540	18540	0
232	20240925	154400	92593340	18540	18540	18540	18540	0
233	20240925	154300	92593340	18540	18540	18540	18540	0
234	20240925	154200	92593340	18540	18540	18540	18540	0
235	20240925	154100	92593340	18540	18540	18540	18540	0
236	20240925	154000	92593340	18540	18540	18540	18540	0
237	20240925	153900	92593340	18540	18540	18540	18540	0
238	20240925	153800	92593340	18540	18540	18540	18540	0
239	20240925	153700	92593340	18540	18540	18540	18540	0
240	20240925	153600	92593340	18540	18540	18540	18540	0
241	20240925	153500	92593340	18540	18540	18540	18540	0
242	20240925	153400	92593340	18540	18540	18540	18540	280
243	20240925	153300	92593340	18540	18540	18540	18540	0
244	20240925	153200	92593340	18540	18540	18540	18540	0
245	20240925	153100	92593340	18540	18540	18540	18540	0
246	20240925	153000	92593340	18540	18540	18540	18540	280
247	20240925	152900	87402140	18540	18540	18540	18540	0
248	20240925	152800	87402140	18540	18540	18540	18540	0
249	20240925	152700	87402140	18540	18540	18540	18540	0
250	20240925	152600	87402140	18540	18540	18540	18540	0
251	20240925	152500	87402140	18540	18540	18540	18540	0
252	20240925	152400	87402140	18540	18540	18540	18540	0
253	20240925	152300	87402140	18540	18540	18540	18540	0
254	20240925	152200	87402140	18540	18540	18540	18540	0
255	20240925	152100	87402140	18540	18540	18540	18540	0
256	20240925	152000	87402140	18540	18540	18540	18540	0
257	20240925	151900	87402140	18540	18510	18540	18510	6
258	20240925	151800	87291050	18550	18550	18550	18550	0
259	20240925	151700	87291050	18550	18550	18550	18550	0
260	20240925	151600	87291050	18550	18550	18550	18550	10
261	20240925	151500	87105550	18500	18500	18500	18500	0
262	20240925	151400	87105550	18500	18500	18500	18500	0
263	20240925	151300	87105550	18500	18500	18500	18500	0
264	20240925	151200	87105550	18500	18500	18500	18500	5
265	20240925	151100	87013050	18500	18500	18500	18500	1
266	20240925	151000	86994550	18500	18500	18500	18500	6
267	20240925	150900	86883550	18500	18500	18500	18500	0
268	20240925	150800	86883550	18500	18500	18500	18500	0
269	20240925	150700	86883550	18500	18500	18500	18500	0
270	20240925	150600	86883550	18500	18500	18500	18500	0
271	20240925	150500	86883550	18500	18500	18500	18500	0
272	20240925	150400	86883550	18500	18500	18500	18500	0
273	20240925	150300	86883550	18500	18500	18500	18500	0
274	20240925	150200	86883550	18500	18500	18500	18500	0
275	20240925	150100	86883550	18500	18510	18510	18500	111
276	20240925	150000	84829250	18570	18570	18570	18570	0
277	20240925	145900	84829250	18570	18570	18570	18570	0
278	20240925	145800	84829250	18570	18560	18570	18510	23
279	20240925	145700	84402460	18560	18560	18560	18560	0
280	20240925	145600	84402460	18560	18560	18560	18560	1
281	20240925	145500	84383900	18520	18520	18520	18520	0
282	20240925	145400	84383900	18520	18520	18520	18520	0
283	20240925	145300	84383900	18520	18520	18520	18520	0
284	20240925	145200	84383900	18520	18520	18520	18520	0
285	20240925	145100	84383900	18520	18520	18520	18510	59
286	20240925	145000	83291250	18530	18530	18530	18530	0
287	20240925	144900	83291250	18530	18550	18550	18530	317
288	20240925	144800	77412010	18550	18550	18550	18550	0
289	20240925	144700	77412010	18550	18550	18550	18550	0
290	20240925	144600	77412010	18550	18550	18550	18550	0
291	20240925	144500	77412010	18550	18550	18550	18550	10
292	20240925	144400	77226510	18550	18550	18550	18550	0
293	20240925	144300	77226510	18550	18550	18550	18550	0
294	20240925	144200	77226510	18550	18550	18550	18550	0
295	20240925	144100	77226510	18550	18550	18550	18550	0
296	20240925	144000	77226510	18550	18550	18550	18550	2
297	20240925	143900	77189410	18550	18550	18550	18550	0
298	20240925	143800	77189410	18550	18560	18560	18550	6
299	20240925	143700	77078070	18560	18560	18560	18560	0
300	20240925	143600	77078070	18560	18560	18560	18560	0
301	20240925	143500	77078070	18560	18560	18560	18560	11
302	20240925	143400	76873910	18560	18560	18560	18560	0
303	20240925	143300	76873910	18560	18560	18560	18560	0
304	20240925	143200	76873910	18560	18560	18560	18560	0
305	20240925	143100	76873910	18560	18560	18560	18560	0
306	20240925	143000	76873910	18560	18560	18560	18560	0
307	20240925	142900	76873910	18560	18560	18560	18560	0
308	20240925	142800	76873910	18560	18560	18560	18560	0
309	20240925	142700	76873910	18560	18560	18560	18560	7
310	20240925	142600	76743990	18560	18560	18560	18560	0
311	20240925	142500	76743990	18560	18560	18560	18560	3
312	20240925	142400	76688310	18550	18550	18550	18550	0
313	20240925	142300	76688310	18550	18550	18550	18550	0
314	20240925	142200	76688310	18550	18550	18550	18550	0
315	20240925	142100	76688310	18550	18550	18550	18550	0
316	20240925	142000	76688310	18550	18550	18550	18550	0
317	20240925	141900	76688310	18550	18550	18550	18550	0
318	20240925	141800	76688310	18550	18550	18550	18550	0
319	20240925	141700	76688310	18550	18550	18550	18550	0
320	20240925	141600	76688310	18550	18550	18550	18550	0
321	20240925	141500	76688310	18550	18550	18550	18550	0
322	20240925	141400	76688310	18550	18550	18550	18550	0
323	20240925	141300	76688310	18550	18550	18550	18550	0
324	20240925	141200	76688310	18550	18550	18550	18550	0
325	20240925	141100	76688310	18550	18550	18550	18550	0
326	20240925	141000	76688310	18550	18550	18550	18550	0
327	20240925	140900	76688310	18550	18580	18580	18550	78
328	20240925	140800	75240160	18550	18550	18550	18550	0
329	20240925	140700	75240160	18550	18550	18550	18550	42
330	20240925	140600	74461060	18580	18580	18580	18580	0
331	20240925	140500	74461060	18580	18580	18580	18580	0
332	20240925	140400	74461060	18580	18580	18580	18580	0
333	20240925	140300	74461060	18580	18580	18580	18580	0
334	20240925	140200	74461060	18580	18580	18580	18580	0
335	20240925	140100	74461060	18580	18580	18580	18580	0
336	20240925	140000	74461060	18580	18580	18580	18580	0
337	20240925	135900	74461060	18580	18580	18580	18580	0
338	20240925	135800	74461060	18580	18580	18580	18580	0
339	20240925	135700	74461060	18580	18580	18580	18580	0
340	20240925	135600	74461060	18580	18580	18580	18580	0
341	20240925	135500	74461060	18580	18580	18580	18580	0
342	20240925	135400	74461060	18580	18580	18580	18580	0
343	20240925	135300	74461060	18580	18580	18580	18580	0
344	20240925	135200	74461060	18580	18580	18580	18580	0
345	20240925	135100	74461060	18580	18580	18580	18580	0
346	20240925	135000	74461060	18580	18580	18580	18580	0
347	20240925	134900	74461060	18580	18580	18580	18580	1
348	20240925	134800	74442480	18550	18550	18550	18550	0
349	20240925	134700	74442480	18550	18550	18550	18550	1
350	20240925	134600	74423930	18580	18580	18580	18580	0
351	20240925	134500	74423930	18580	18580	18580	18580	0
352	20240925	134400	74423930	18580	18580	18580	18580	0
353	20240925	134300	74423930	18580	18580	18580	18580	0
354	20240925	134200	74423930	18580	18580	18580	18580	0
355	20240925	134100	74423930	18580	18580	18580	18580	0
356	20240925	134000	74423930	18580	18580	18580	18580	0
357	20240925	133900	74423930	18580	18580	18580	18580	0
358	20240925	133800	74423930	18580	18580	18580	18580	0
359	20240925	133700	74423930	18580	18580	18580	18580	0
360	20240925	133600	74423930	18580	18580	18580	18580	0
361	20240925	133500	74423930	18580	18580	18580	18580	0
362	20240925	133400	74423930	18580	18580	18580	18580	0
363	20240925	133300	74423930	18580	18580	18580	18580	10
364	20240925	133200	74238130	18580	18580	18580	18580	0
365	20240925	133100	74238130	18580	18580	18580	18580	0
366	20240925	133000	74238130	18580	18580	18580	18580	0
367	20240925	132900	74238130	18580	18580	18580	18580	0
368	20240925	132800	74238130	18580	18580	18580	18580	0
369	20240925	132700	74238130	18580	18580	18580	18580	0
370	20240925	132600	74238130	18580	18580	18580	18580	0
371	20240925	132500	74238130	18580	18580	18580	18580	1
372	20240925	132400	74219550	18550	18550	18550	18550	0
373	20240925	132300	74219550	18550	18550	18550	18550	0
374	20240925	132200	74219550	18550	18550	18550	18550	0
375	20240925	132100	74219550	18550	18550	18550	18550	0
376	20240925	132000	74219550	18550	18550	18550	18550	0
377	20240925	131900	74219550	18550	18550	18550	18550	0
378	20240925	131800	74219550	18550	18550	18550	18550	0
379	20240925	131700	74219550	18550	18550	18550	18550	0
380	20240925	131600	74219550	18550	18550	18550	18550	0
381	20240925	131500	74219550	18550	18550	18550	18550	0
382	20240925	131400	74219550	18550	18550	18550	18550	0
383	20240925	131300	74219550	18550	18550	18550	18550	0
384	20240925	131200	74219550	18550	18550	18550	18550	0
385	20240925	131100	74219550	18550	18550	18550	18550	0
386	20240925	131000	74219550	18550	18550	18550	18550	164
387	20240925	130900	71177350	18550	18550	18550	18550	0
388	20240925	130800	71177350	18550	18550	18550	18550	0
389	20240925	130700	71177350	18550	18550	18550	18550	0
390	20240925	130600	71177350	18550	18550	18550	18550	3
391	20240925	130500	71121700	18540	18540	18540	18540	0
392	20240925	130400	71121700	18540	18540	18540	18540	0
393	20240925	130300	71121700	18540	18540	18540	18540	0
394	20240925	130200	71121700	18540	18540	18540	18540	0
395	20240925	130100	71121700	18540	18540	18540	18540	0
396	20240925	130000	71121700	18540	18540	18540	18540	0
397	20240925	125900	71121700	18540	18550	18550	18540	31
398	20240925	125800	70546660	18550	18550	18550	18550	0
399	20240925	125700	70546660	18550	18550	18550	18550	0
400	20240925	125600	70546660	18550	18580	18580	18550	2
401	20240925	125500	70509530	18580	18580	18580	18580	0
402	20240925	125400	70509530	18580	18580	18580	18580	0
403	20240925	125300	70509530	18580	18580	18580	18580	0
404	20240925	125200	70509530	18580	18580	18580	18580	0
405	20240925	125100	70509530	18580	18580	18580	18580	0
406	20240925	125000	70509530	18580	18580	18580	18580	0
407	20240925	124900	70509530	18580	18580	18580	18580	0
408	20240925	124800	70509530	18580	18580	18580	18580	0
409	20240925	124700	70509530	18580	18580	18580	18580	0
410	20240925	124600	70509530	18580	18580	18580	18580	0
411	20240925	124500	70509530	18580	18580	18580	18580	0
412	20240925	124400	70509530	18580	18580	18580	18580	0
413	20240925	124300	70509530	18580	18580	18580	18580	0
414	20240925	124200	70509530	18580	18580	18580	18580	0
415	20240925	124100	70509530	18580	18580	18580	18580	0
416	20240925	124000	70509530	18580	18580	18580	18580	0
417	20240925	123900	70509530	18580	18580	18580	18580	0
418	20240925	123800	70509530	18580	18580	18580	18580	0
419	20240925	123700	70509530	18580	18580	18580	18580	0
420	20240925	123600	70509530	18580	18580	18580	18580	0
421	20240925	123500	70509530	18580	18580	18580	18580	0
422	20240925	123400	70509530	18580	18580	18580	18580	0
423	20240925	123300	70509530	18580	18580	18580	18580	0
424	20240925	123200	70509530	18580	18580	18580	18580	2
425	20240925	123100	70472370	18580	18560	18580	18550	47
426	20240925	123000	69600040	18590	18590	18590	18590	0
427	20240925	122900	69600040	18590	18590	18590	18590	0
428	20240925	122800	69600040	18590	18590	18590	18590	4
429	20240925	122700	69525680	18580	18580	18580	18580	0
430	20240925	122600	69525680	18580	18580	18580	18580	0
431	20240925	122500	69525680	18580	18580	18580	18580	0
432	20240925	122400	69525680	18580	18580	18580	18580	0
433	20240925	122300	69525680	18580	18580	18580	18580	60
434	20240925	122200	68410880	18590	18590	18590	18590	0
435	20240925	122100	68410880	18590	18590	18590	18590	0
436	20240925	122000	68410880	18590	18590	18590	18590	0
437	20240925	121900	68410880	18590	18590	18590	18590	0
438	20240925	121800	68410880	18590	18550	18600	18540	727
439	20240925	121700	54894840	18550	18580	18580	18550	65
440	20240925	121600	53687200	18550	18550	18550	18550	0
441	20240925	121500	53687200	18550	18550	18550	18550	1
442	20240925	121400	53668650	18550	18550	18550	18550	0
443	20240925	121300	53668650	18550	18550	18550	18550	0
444	20240925	121200	53668650	18550	18560	18570	18550	104
445	20240925	121100	51737500	18540	18560	18560	18540	6
446	20240925	121000	51626160	18560	18560	18560	18560	0
447	20240925	120900	51626160	18560	18560	18560	18560	1
448	20240925	120800	51607600	18560	18560	18560	18560	0
449	20240925	120700	51607600	18560	18560	18560	18560	0
450	20240925	120600	51607600	18560	18550	18560	18550	3
451	20240925	120500	51551930	18540	18540	18540	18540	0
452	20240925	120400	51551930	18540	18540	18540	18540	0
453	20240925	120300	51551930	18540	18540	18540	18540	0
454	20240925	120200	51551930	18540	18540	18540	18540	0
455	20240925	120100	51551930	18540	18540	18540	18540	0
456	20240925	120000	51551930	18540	18540	18540	18540	0
457	20240925	115900	51551930	18540	18540	18540	18540	0
458	20240925	115800	51551930	18540	18540	18540	18540	0
459	20240925	115700	51551930	18540	18560	18560	18540	28
460	20240925	115600	51032380	18540	18540	18540	18540	0
461	20240925	115500	51032380	18540	18540	18540	18540	0
462	20240925	115400	51032380	18540	18540	18540	18540	0
463	20240925	115300	51032380	18540	18540	18540	18540	0
464	20240925	115200	51032380	18540	18540	18540	18540	0
465	20240925	115100	51032380	18540	18540	18540	18540	0
466	20240925	115000	51032380	18540	18540	18540	18540	0
467	20240925	114900	51032380	18540	18540	18540	18540	0
468	20240925	114800	51032380	18540	18540	18540	18540	0
469	20240925	114700	51032380	18540	18540	18540	18540	0
470	20240925	114600	51032380	18540	18540	18540	18540	0
471	20240925	114500	51032380	18540	18550	18550	18540	33
472	20240925	114400	50420340	18550	18560	18560	18550	131
473	20240925	114300	47989000	18560	18560	18560	18560	2
474	20240925	114200	47951880	18560	18560	18560	18560	0
475	20240925	114100	47951880	18560	18560	18560	18560	0
476	20240925	114000	47951880	18560	18560	18560	18560	0
477	20240925	113900	47951880	18560	18560	18560	18560	0
478	20240925	113800	47951880	18560	18560	18560	18560	0
479	20240925	113700	47951880	18560	18560	18560	18560	0
480	20240925	113600	47951880	18560	18560	18560	18560	0
481	20240925	113500	47951880	18560	18560	18560	18560	0
482	20240925	113400	47951880	18560	18560	18560	18560	0
483	20240925	113300	47951880	18560	18560	18560	18560	0
484	20240925	113200	47951880	18560	18560	18560	18560	0
485	20240925	113100	47951880	18560	18560	18560	18560	1
486	20240925	113000	47933320	18550	18550	18550	18550	0
487	20240925	112900	47933320	18550	18550	18550	18550	0
488	20240925	112800	47933320	18550	18550	18550	18550	0
489	20240925	112700	47933320	18550	18560	18560	18550	3
490	20240925	112600	47877650	18550	18550	18550	18550	0
491	20240925	112500	47877650	18550	18550	18550	18550	0
492	20240925	112400	47877650	18550	18550	18550	18550	0
493	20240925	112300	47877650	18550	18550	18550	18550	0
494	20240925	112200	47877650	18550	18550	18550	18550	0
495	20240925	112100	47877650	18550	18550	18550	18550	17
496	20240925	112000	47562300	18550	18550	18550	18550	0
497	20240925	111900	47562300	18550	18550	18550	18550	0
498	20240925	111800	47562300	18550	18550	18550	18550	0
499	20240925	111700	47562300	18550	18550	18550	18550	0
500	20240925	111600	47562300	18550	18560	18560	18540	92
501	20240925	111500	45855700	18550	18550	18550	18550	0
502	20240925	111400	45855700	18550	18550	18550	18550	0
503	20240925	111300	45855700	18550	18550	18550	18550	0
504	20240925	111200	45855700	18550	18550	18550	18550	0
505	20240925	111100	45855700	18550	18550	18550	18550	0
506	20240925	111000	45855700	18550	18550	18550	18550	10
507	20240925	110900	45670200	18540	18540	18540	18540	0
508	20240925	110800	45670200	18540	18540	18540	18540	0
509	20240925	110700	45670200	18540	18540	18540	18540	0
510	20240925	110600	45670200	18540	18540	18540	18540	0
511	20240925	110500	45670200	18540	18540	18540	18540	0
512	20240925	110400	45670200	18540	18540	18540	18540	21
513	20240925	110300	45280860	18540	18540	18540	18540	0
514	20240925	110200	45280860	18540	18540	18540	18540	0
515	20240925	110100	45280860	18540	18560	18560	18540	3
516	20240925	110000	45225220	18560	18560	18560	18560	0
517	20240925	105900	45225220	18560	18560	18560	18560	0
518	20240925	105800	45225220	18560	18560	18560	18560	0
519	20240925	105700	45225220	18560	18560	18560	18560	0
520	20240925	105600	45225220	18560	18560	18560	18560	0
521	20240925	105500	45225220	18560	18540	18560	18540	32
522	20240925	105400	44631440	18540	18540	18540	18540	0
523	20240925	105300	44631440	18540	18540	18540	18540	14
524	20240925	105200	44371880	18560	18560	18560	18560	0
525	20240925	105100	44371880	18560	18560	18560	18560	0
526	20240925	105000	44371880	18560	18560	18560	18560	0
527	20240925	104900	44371880	18560	18560	18560	18560	5
528	20240925	104800	44279080	18560	18560	18560	18560	0
529	20240925	104700	44279080	18560	18560	18560	18560	0
530	20240925	104600	44279080	18560	18560	18560	18560	0
531	20240925	104500	44279080	18560	18560	18560	18560	71
532	20240925	104400	42961320	18560	18560	18560	18560	0
533	20240925	104300	42961320	18560	18560	18560	18560	0
534	20240925	104200	42961320	18560	18560	18560	18560	0
535	20240925	104100	42961320	18560	18560	18560	18560	0
536	20240925	104000	42961320	18560	18560	18560	18560	0
537	20240925	103900	42961320	18560	18560	18560	18560	0
538	20240925	103800	42961320	18560	18560	18560	18560	0
539	20240925	103700	42961320	18560	18560	18560	18560	0
540	20240925	103600	42961320	18560	18560	18560	18560	0
541	20240925	103500	42961320	18560	18560	18560	18560	34
542	20240925	103400	42330280	18560	18560	18560	18560	190
543	20240925	103300	38803880	18560	18560	18560	18560	157
544	20240925	103200	35889960	18560	18560	18560	18560	0
545	20240925	103100	35889960	18560	18560	18560	18560	0
546	20240925	103000	35889960	18560	18560	18560	18560	0
547	20240925	102900	35889960	18560	18560	18560	18560	0
548	20240925	102800	35889960	18560	18560	18560	18560	0
549	20240925	102700	35889960	18560	18560	18560	18560	0
550	20240925	102600	35889960	18560	18560	18560	18560	0
551	20240925	102500	35889960	18560	18560	18560	18560	0
552	20240925	102400	35889960	18560	18560	18560	18560	0
553	20240925	102300	35889960	18560	18560	18560	18560	0
554	20240925	102200	35889960	18560	18550	18560	18550	65
555	20240925	102100	34684110	18560	18560	18560	18560	0
556	20240925	102000	34684110	18560	18560	18560	18560	1
557	20240925	101900	34665550	18560	18560	18560	18560	4
558	20240925	101800	34591310	18560	18560	18560	18560	0
559	20240925	101700	34591310	18560	18560	18560	18560	20
560	20240925	101600	34220110	18560	18560	18560	18560	0
561	20240925	101500	34220110	18560	18560	18560	18560	13
562	20240925	101400	33978830	18560	18560	18560	18560	22
563	20240925	101300	33570510	18560	18560	18560	18560	48
564	20240925	101200	32679630	18540	18540	18540	18540	0
565	20240925	101100	32679630	18540	18540	18540	18540	0
566	20240925	101000	32679630	18540	18540	18540	18540	0
567	20240925	100900	32679630	18540	18540	18540	18540	0
568	20240925	100800	32679630	18540	18540	18540	18540	21
569	20240925	100700	32290290	18530	18530	18530	18530	0
570	20240925	100600	32290290	18530	18530	18530	18530	0
571	20240925	100500	32290290	18530	18530	18530	18530	0
572	20240925	100400	32290290	18530	18530	18530	18530	0
573	20240925	100300	32290290	18530	18530	18530	18530	0
574	20240925	100200	32290290	18530	18530	18530	18530	0
575	20240925	100100	32290290	18530	18530	18530	18530	0
576	20240925	100000	32290290	18530	18530	18530	18530	0
577	20240925	095900	32290290	18530	18530	18530	18530	0
578	20240925	095800	32290290	18530	18530	18530	18530	0
579	20240925	095700	32290290	18530	18530	18530	18530	0
580	20240925	095600	32290290	18530	18530	18530	18530	0
581	20240925	095500	32290290	18530	18530	18530	18530	0
582	20240925	095400	32290290	18530	18530	18530	18530	0
583	20240925	095300	32290290	18530	18530	18530	18530	0
584	20240925	095200	32290290	18530	18530	18530	18530	0
585	20240925	095100	32290290	18530	18530	18530	18530	0
586	20240925	095000	32290290	18530	18530	18530	18530	10
587	20240925	094900	32104990	18560	18550	18560	18550	163
588	20240925	094800	29079810	18540	18540	18540	18540	0
589	20240925	094700	29079810	18540	18540	18540	18540	0
590	20240925	094600	29079810	18540	18540	18540	18540	0
591	20240925	094500	29079810	18540	18540	18540	18540	0
592	20240925	094400	29079810	18540	18550	18550	18540	9
593	20240925	094300	28912910	18550	18550	18550	18550	0
594	20240925	094200	28912910	18550	18550	18550	18550	1
595	20240925	094100	28894360	18570	18560	18570	18560	17
596	20240925	094000	28578710	18560	18560	18560	18560	6
597	20240925	093900	28467350	18560	18560	18560	18560	1
598	20240925	093800	28448790	18570	18570	18570	18570	0
599	20240925	093700	28448790	18570	18570	18570	18570	0
600	20240925	093600	28448790	18570	18570	18570	18570	1
601	20240925	093500	28430220	18580	18580	18580	18580	0
602	20240925	093400	28430220	18580	18580	18580	18580	0
603	20240925	093300	28430220	18580	18580	18580	18580	10
604	20240925	093200	28244420	18560	18540	18580	18540	211
605	20240925	093100	24328070	18540	18520	18540	18520	62
606	20240925	093000	23178710	18540	18550	18550	18540	68
607	20240925	092900	21917780	18540	18530	18540	18530	32
608	20240925	092800	21324740	18520	18520	18520	18520	9
609	20240925	092700	21158060	18510	18520	18520	18510	25
610	20240925	092600	20695070	18500	18510	18510	18500	59
611	20240925	092500	19603470	18500	18500	18500	18500	3
612	20240925	092400	19547970	18500	18530	18530	18500	264
613	20240925	092300	14662110	18530	18570	18570	18530	61
614	20240925	092200	13530380	18570	18570	18570	18570	0
615	20240925	092100	13530380	18570	18570	18570	18570	1
616	20240925	092000	13511810	18570	18570	18570	18570	0
617	20240925	091900	13511810	18570	18570	18570	18570	0
618	20240925	091800	13511810	18570	18570	18570	18570	8
619	20240925	091700	13363250	18560	18560	18560	18560	0
620	20240925	091600	13363250	18560	18560	18560	18560	0
621	20240925	091500	13363250	18560	18580	18580	18560	11
622	20240925	091400	13158890	18550	18550	18550	18550	0
623	20240925	091300	13158890	18550	18550	18550	18550	11
624	20240925	091200	12954840	18550	18550	18550	18550	0
625	20240925	091100	12954840	18550	18550	18550	18550	0
626	20240925	091000	12954840	18550	18550	18550	18550	106
627	20240925	090900	10988540	18550	18550	18550	18550	59
628	20240925	090800	9894090	18500	18500	18500	18500	0
629	20240925	090700	9894090	18500	18500	18500	18500	0
630	20240925	090600	9894090	18500	18500	18500	18500	0
631	20240925	090500	9894090	18500	18500	18500	18500	6
632	20240925	090400	9783090	18500	18500	18500	18500	0
633	20240925	090300	9783090	18500	18590	18590	18500	42
634	20240925	090200	9002400	18600	18600	18600	18600	0
635	20240925	090100	9002400	18600	18600	18600	18600	0
636	20240925	090000	9002400	18600	18600	18600	18600	484