KissMeData/036800/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192100	48773620	18930	18930	18930	18930	184
3	20240924	192000	48773620	18930	18930	18930	18930	0
4	20240924	191900	48773620	18930	18930	18930	18930	0
5	20240924	191800	48773620	18930	18930	18930	18930	0
6	20240924	191700	48773620	18930	18930	18930	18930	0
7	20240924	191600	48773620	18930	18930	18930	18930	0
8	20240924	191500	48773620	18930	18930	18930	18930	0
9	20240924	191400	48773620	18930	18930	18930	18930	0
10	20240924	191300	48773620	18930	18930	18930	18930	0
11	20240924	191200	48773620	18930	18930	18930	18930	0
12	20240924	191100	48773620	18930	18930	18930	18930	0
13	20240924	191000	48773620	18930	18930	18930	18930	0
14	20240924	190900	48773620	18930	18930	18930	18930	0
15	20240924	190800	48773620	18930	18930	18930	18930	0
16	20240924	190700	48773620	18930	18930	18930	18930	0
17	20240924	190600	48773620	18930	18930	18930	18930	0
18	20240924	190500	48773620	18930	18930	18930	18930	0
19	20240924	190400	48773620	18930	18930	18930	18930	0
20	20240924	190300	48773620	18930	18930	18930	18930	0
21	20240924	190200	48773620	18930	18930	18930	18930	0
22	20240924	190100	48773620	18930	18930	18930	18930	0
23	20240924	190000	48773620	18930	18930	18930	18930	0
24	20240924	185900	48773620	18930	18930	18930	18930	0
25	20240924	185800	48773620	18930	18930	18930	18930	0
26	20240924	185700	48773620	18930	18930	18930	18930	0
27	20240924	185600	48773620	18930	18930	18930	18930	0
28	20240924	185500	48773620	18930	18930	18930	18930	0
29	20240924	185400	48773620	18930	18930	18930	18930	0
30	20240924	185300	48773620	18930	18930	18930	18930	0
31	20240924	185200	48773620	18930	18930	18930	18930	0
32	20240924	185100	48773620	18930	18930	18930	18930	184
33	20240924	185000	48773620	18930	18930	18930	18930	0
34	20240924	184900	48773620	18930	18930	18930	18930	0
35	20240924	184800	48773620	18930	18930	18930	18930	0
36	20240924	184700	48773620	18930	18930	18930	18930	0
37	20240924	184600	48773620	18930	18930	18930	18930	0
38	20240924	184500	48773620	18930	18930	18930	18930	0
39	20240924	184400	48773620	18930	18930	18930	18930	0
40	20240924	184300	48773620	18930	18930	18930	18930	0
41	20240924	184200	48773620	18930	18930	18930	18930	0
42	20240924	184100	48773620	18930	18930	18930	18930	0
43	20240924	184000	48773620	18930	18930	18930	18930	0
44	20240924	183900	48773620	18930	18930	18930	18930	0
45	20240924	183800	48773620	18930	18930	18930	18930	0
46	20240924	183700	48773620	18930	18930	18930	18930	0
47	20240924	183600	48773620	18930	18930	18930	18930	0
48	20240924	183500	48773620	18930	18930	18930	18930	0
49	20240924	183400	48773620	18930	18930	18930	18930	0
50	20240924	183300	48773620	18930	18930	18930	18930	0
51	20240924	183200	48773620	18930	18930	18930	18930	0
52	20240924	183100	48773620	18930	18930	18930	18930	0
53	20240924	183000	48773620	18930	18930	18930	18930	0
54	20240924	182900	48773620	18930	18930	18930	18930	0
55	20240924	182800	48773620	18930	18930	18930	18930	0
56	20240924	182700	48773620	18930	18930	18930	18930	0
57	20240924	182600	48773620	18930	18930	18930	18930	0
58	20240924	182500	48773620	18930	18930	18930	18930	0
59	20240924	182400	48773620	18930	18930	18930	18930	0
60	20240924	182300	48773620	18930	18930	18930	18930	0
61	20240924	182200	48773620	18930	18930	18930	18930	0
62	20240924	182100	48773620	18930	18930	18930	18930	184
63	20240924	182000	48773620	18930	18930	18930	18930	0
64	20240924	181900	48773620	18930	18930	18930	18930	0
65	20240924	181800	48773620	18930	18930	18930	18930	0
66	20240924	181700	48773620	18930	18930	18930	18930	0
67	20240924	181600	48773620	18930	18930	18930	18930	0
68	20240924	181500	48773620	18930	18930	18930	18930	0
69	20240924	181400	48773620	18930	18930	18930	18930	0
70	20240924	181300	48773620	18930	18930	18930	18930	0
71	20240924	181200	48773620	18930	18930	18930	18930	0
72	20240924	181100	48773620	18930	18930	18930	18930	0
73	20240924	181000	48773620	18930	18930	18930	18930	0
74	20240924	180900	48773620	18930	18930	18930	18930	0
75	20240924	180800	48773620	18930	18930	18930	18930	0
76	20240924	180700	48773620	18930	18930	18930	18930	0
77	20240924	180600	48773620	18930	18930	18930	18930	0
78	20240924	180500	48773620	18930	18930	18930	18930	0
79	20240924	180400	48773620	18930	18930	18930	18930	0
80	20240924	180300	48773620	18930	18930	18930	18930	0
81	20240924	180200	48773620	18930	18930	18930	18930	0
82	20240924	180100	48773620	18930	18930	18930	18930	0
83	20240924	180000	48773620	18930	18930	18930	18930	0
84	20240924	175900	48773620	18930	18930	18930	18930	0
85	20240924	175800	48773620	18930	18930	18930	18930	0
86	20240924	175700	48773620	18930	18930	18930	18930	0
87	20240924	175600	48773620	18930	18930	18930	18930	0
88	20240924	175500	48773620	18930	18930	18930	18930	0
89	20240924	175400	48773620	18930	18930	18930	18930	0
90	20240924	175300	48773620	18930	18930	18930	18930	0
91	20240924	175200	48773620	18930	18930	18930	18930	0
92	20240924	175100	48773620	18930	18930	18930	18930	184
93	20240924	175000	48773620	18930	18930	18930	18930	0
94	20240924	174900	48773620	18930	18930	18930	18930	0
95	20240924	174800	48773620	18930	18930	18930	18930	0
96	20240924	174700	48773620	18930	18930	18930	18930	0
97	20240924	174600	48773620	18930	18930	18930	18930	0
98	20240924	174500	48773620	18930	18930	18930	18930	0
99	20240924	174400	48773620	18930	18930	18930	18930	0
100	20240924	174300	48773620	18930	18930	18930	18930	0
101	20240924	174200	48773620	18930	18930	18930	18930	0
102	20240924	174100	48773620	18930	18930	18930	18930	0
103	20240924	174000	48773620	18930	18930	18930	18930	0
104	20240924	173900	48773620	18930	18930	18930	18930	0
105	20240924	173800	48773620	18930	18930	18930	18930	0
106	20240924	173700	48773620	18930	18930	18930	18930	0
107	20240924	173600	48773620	18930	18930	18930	18930	0
108	20240924	173500	48773620	18930	18930	18930	18930	0
109	20240924	173400	48773620	18930	18930	18930	18930	0
110	20240924	173300	48773620	18930	18930	18930	18930	0
111	20240924	173200	48773620	18930	18930	18930	18930	0
112	20240924	173100	48773620	18930	18930	18930	18930	0
113	20240924	173000	48773620	18930	18930	18930	18930	0
114	20240924	172900	48773620	18930	18930	18930	18930	0
115	20240924	172800	48773620	18930	18930	18930	18930	0
116	20240924	172700	48773620	18930	18930	18930	18930	0
117	20240924	172600	48773620	18930	18930	18930	18930	0
118	20240924	172500	48773620	18930	18930	18930	18930	0
119	20240924	172400	48773620	18930	18930	18930	18930	0
120	20240924	172300	48773620	18930	18930	18930	18930	0
121	20240924	172200	48773620	18930	18930	18930	18930	0
122	20240924	172100	48773620	18930	18930	18930	18930	184
123	20240924	172000	48773620	18930	18930	18930	18930	0
124	20240924	171900	48773620	18930	18930	18930	18930	0
125	20240924	171800	48773620	18930	18930	18930	18930	0
126	20240924	171700	48773620	18930	18930	18930	18930	0
127	20240924	171600	48773620	18930	18930	18930	18930	0
128	20240924	171500	48773620	18930	18930	18930	18930	0
129	20240924	171400	48773620	18930	18930	18930	18930	0
130	20240924	171300	48773620	18930	18930	18930	18930	0
131	20240924	171200	48773620	18930	18930	18930	18930	0
132	20240924	171100	48773620	18930	18930	18930	18930	0
133	20240924	171000	48773620	18930	18930	18930	18930	0
134	20240924	170900	48773620	18930	18930	18930	18930	0
135	20240924	170800	48773620	18930	18930	18930	18930	0
136	20240924	170700	48773620	18930	18930	18930	18930	0
137	20240924	170600	48773620	18930	18930	18930	18930	0
138	20240924	170500	48773620	18930	18930	18930	18930	0
139	20240924	170400	48773620	18930	18930	18930	18930	0
140	20240924	170300	48773620	18930	18930	18930	18930	0
141	20240924	170200	48773620	18930	18930	18930	18930	0
142	20240924	170100	48773620	18930	18930	18930	18930	0
143	20240924	170000	48773620	18930	18930	18930	18930	0
144	20240924	165900	48773620	18930	18930	18930	18930	0
145	20240924	165800	48773620	18930	18930	18930	18930	0
146	20240924	165700	48773620	18930	18930	18930	18930	0
147	20240924	165600	48773620	18930	18930	18930	18930	0
148	20240924	165500	48773620	18930	18930	18930	18930	0
149	20240924	165400	48773620	18930	18930	18930	18930	0
150	20240924	165300	48773620	18930	18930	18930	18930	0
151	20240924	165200	48773620	18930	18930	18930	18930	0
152	20240924	165100	48773620	18930	18930	18930	18930	184
153	20240924	165000	48773620	18930	18930	18930	18930	0
154	20240924	164900	48773620	18930	18930	18930	18930	0
155	20240924	164800	48773620	18930	18930	18930	18930	0
156	20240924	164700	48773620	18930	18930	18930	18930	0
157	20240924	164600	48773620	18930	18930	18930	18930	0
158	20240924	164500	48773620	18930	18930	18930	18930	0
159	20240924	164400	48773620	18930	18930	18930	18930	0
160	20240924	164300	48773620	18930	18930	18930	18930	0
161	20240924	164200	48773620	18930	18930	18930	18930	0
162	20240924	164100	48773620	18930	18930	18930	18930	0
163	20240924	164000	48773620	18930	18930	18930	18930	0
164	20240924	163900	48773620	18930	18930	18930	18930	0
165	20240924	163800	48773620	18930	18930	18930	18930	0
166	20240924	163700	48773620	18930	18930	18930	18930	0
167	20240924	163600	48773620	18930	18930	18930	18930	0
168	20240924	163500	48773620	18930	18930	18930	18930	0
169	20240924	163400	48773620	18930	18930	18930	18930	0
170	20240924	163300	48773620	18930	18930	18930	18930	0
171	20240924	163200	48773620	18930	18930	18930	18930	0
172	20240924	163100	48773620	18930	18930	18930	18930	0
173	20240924	163000	48773620	18930	18930	18930	18930	0
174	20240924	162900	48773620	18930	18930	18930	18930	0
175	20240924	162800	48773620	18930	18930	18930	18930	0
176	20240924	162700	48773620	18930	18930	18930	18930	0
177	20240924	162600	48773620	18930	18930	18930	18930	0
178	20240924	162500	48773620	18930	18930	18930	18930	0
179	20240924	162400	48773620	18930	18930	18930	18930	0
180	20240924	162300	48773620	18930	18930	18930	18930	0
181	20240924	162200	48773620	18930	18930	18930	18930	0
182	20240924	162100	48773620	18930	18930	18930	18930	184
183	20240924	162000	48773620	18930	18930	18930	18930	0
184	20240924	161900	48773620	18930	18930	18930	18930	0
185	20240924	161800	48773620	18930	18930	18930	18930	0
186	20240924	161700	48773620	18930	18930	18930	18930	0
187	20240924	161600	48773620	18930	18930	18930	18930	0
188	20240924	161500	48773620	18930	18930	18930	18930	0
189	20240924	161400	48773620	18930	18930	18930	18930	0
190	20240924	161300	48773620	18930	18930	18930	18930	0
191	20240924	161200	48773620	18930	18930	18930	18930	0
192	20240924	161100	48773620	18930	18930	18930	18930	0
193	20240924	161000	48773620	18930	18930	18930	18930	0
194	20240924	160900	48773620	18930	18930	18930	18930	0
195	20240924	160800	48773620	18930	18930	18930	18930	0
196	20240924	160700	48773620	18930	18930	18930	18930	0
197	20240924	160600	48773620	18930	18930	18930	18930	0
198	20240924	160500	48773620	18930	18930	18930	18930	0
199	20240924	160400	48773620	18930	18930	18930	18930	0
200	20240924	160300	48773620	18930	18930	18930	18930	0
201	20240924	160200	48773620	18930	18930	18930	18930	0
202	20240924	160100	48773620	18930	18930	18930	18930	0
203	20240924	160000	48773620	18930	18930	18930	18930	0
204	20240924	155900	48773620	18930	18930	18930	18930	0
205	20240924	155800	48773620	18930	18930	18930	18930	0
206	20240924	155700	48773620	18930	18930	18930	18930	0
207	20240924	155600	48773620	18930	18930	18930	18930	0
208	20240924	155500	48773620	18930	18930	18930	18930	0
209	20240924	155400	48773620	18930	18930	18930	18930	0
210	20240924	155300	48773620	18930	18930	18930	18930	0
211	20240924	155200	48773620	18930	18930	18930	18930	0
212	20240924	155100	48773620	18930	18930	18930	18930	184
213	20240924	155000	48773620	18930	18930	18930	18930	0
214	20240924	154900	48773620	18930	18930	18930	18930	0
215	20240924	154800	48773620	18930	18930	18930	18930	0
216	20240924	154700	48773620	18930	18930	18930	18930	0
217	20240924	154600	48773620	18930	18930	18930	18930	0
218	20240924	154500	48773620	18930	18930	18930	18930	0
219	20240924	154400	48773620	18930	18930	18930	18930	0
220	20240924	154300	48773620	18930	18930	18930	18930	0
221	20240924	154200	48773620	18930	18930	18930	18930	0
222	20240924	154100	48773620	18930	18930	18930	18930	0
223	20240924	154000	48773620	18930	18930	18930	18930	0
224	20240924	153900	48773620	18930	18930	18930	18930	0
225	20240924	153800	48773620	18930	18930	18930	18930	0
226	20240924	153700	48773620	18930	18930	18930	18930	0
227	20240924	153600	48773620	18930	18930	18930	18930	0
228	20240924	153500	48773620	18930	18930	18930	18930	0
229	20240924	153400	48773620	18930	18930	18930	18930	0
230	20240924	153300	48773620	18930	18930	18930	18930	0
231	20240924	153200	48773620	18930	18930	18930	18930	0
232	20240924	153100	48773620	18930	18930	18930	18930	0
233	20240924	153000	48773620	18930	18930	18930	18930	184
234	20240924	152900	45290500	18950	18950	18950	18950	0
235	20240924	152800	45290500	18950	18950	18950	18950	0
236	20240924	152700	45290500	18950	18950	18950	18950	0
237	20240924	152600	45290500	18950	18950	18950	18950	0
238	20240924	152500	45290500	18950	18950	18950	18950	0
239	20240924	152400	45290500	18950	18950	18950	18950	0
240	20240924	152300	45290500	18950	18950	18950	18950	0
241	20240924	152200	45290500	18950	18950	18950	18950	0
242	20240924	152100	45290500	18950	18950	18950	18950	0
243	20240924	152000	45290500	18950	18950	18950	18950	0
244	20240924	151900	45290500	18950	18950	18950	18950	10
245	20240924	151800	45101000	18960	18960	18960	18960	10
246	20240924	151700	44911400	18960	18960	18960	18960	10
247	20240924	151600	44721800	18960	18970	18970	18960	20
248	20240924	151500	44342500	18980	18980	18980	18980	0
249	20240924	151400	44342500	18980	18980	18980	18980	0
250	20240924	151300	44342500	18980	18980	18980	18980	0
251	20240924	151200	44342500	18980	18980	18980	18980	0
252	20240924	151100	44342500	18980	18980	18980	18980	0
253	20240924	151000	44342500	18980	18980	18980	18980	0
254	20240924	150900	44342500	18980	18980	18980	18980	5
255	20240924	150800	44247600	18980	18980	18980	18980	0
256	20240924	150700	44247600	18980	18980	18980	18980	0
257	20240924	150600	44247600	18980	18980	18980	18980	0
258	20240924	150500	44247600	18980	18980	18980	18980	0
259	20240924	150400	44247600	18980	18980	18980	18980	0
260	20240924	150300	44247600	18980	18980	18980	18980	5
261	20240924	150200	44152700	18980	18980	18980	18980	0
262	20240924	150100	44152700	18980	18980	18980	18980	0
263	20240924	150000	44152700	18980	18980	18980	18980	5
264	20240924	145900	44057800	18980	18980	18980	18980	0
265	20240924	145800	44057800	18980	18980	18980	18980	0
266	20240924	145700	44057800	18980	18980	18980	18980	7
267	20240924	145600	43924940	18980	18980	18980	18980	0
268	20240924	145500	43924940	18980	18980	18980	18980	0
269	20240924	145400	43924940	18980	18980	18980	18980	10
270	20240924	145300	43735140	18980	18980	18980	18980	6
271	20240924	145200	43621260	18980	18980	18980	18980	0
272	20240924	145100	43621260	18980	18980	18980	18980	0
273	20240924	145000	43621260	18980	18980	18980	18980	0
274	20240924	144900	43621260	18980	18980	18980	18980	6
275	20240924	144800	43507380	18980	18980	18980	18980	0
276	20240924	144700	43507380	18980	18980	18980	18980	0
277	20240924	144600	43507380	18980	18980	18980	18980	0
278	20240924	144500	43507380	18980	18980	18980	18980	5
279	20240924	144400	43412480	18980	18980	18980	18980	0
280	20240924	144300	43412480	18980	18980	18980	18980	1
281	20240924	144200	43393500	18980	18980	18980	18980	0
282	20240924	144100	43393500	18980	18980	18980	18980	6
283	20240924	144000	43279620	18980	18980	18980	18980	0
284	20240924	143900	43279620	18980	18980	18980	18980	0
285	20240924	143800	43279620	18980	18980	18980	18980	0
286	20240924	143700	43279620	18980	18980	18980	18980	6
287	20240924	143600	43165740	18980	18980	18980	18980	0
288	20240924	143500	43165740	18980	18980	18980	18980	0
289	20240924	143400	43165740	18980	18980	18980	18980	0
290	20240924	143300	43165740	18980	18980	18980	18980	5
291	20240924	143200	43070840	18980	18980	18980	18980	0
292	20240924	143100	43070840	18980	18980	18980	18980	0
293	20240924	143000	43070840	18980	18980	18980	18980	1
294	20240924	142900	43051860	18980	18980	18980	18980	6
295	20240924	142800	42937980	18980	18980	18980	18980	0
296	20240924	142700	42937980	18980	18980	18980	18980	0
297	20240924	142600	42937980	18980	18980	18980	18980	0
298	20240924	142500	42937980	18980	18980	18980	18980	6
299	20240924	142400	42824100	18980	18980	18980	18980	0
300	20240924	142300	42824100	18980	18980	18980	18980	0
301	20240924	142200	42824100	18980	18980	18980	18980	0
302	20240924	142100	42824100	18980	18980	18980	18980	5
303	20240924	142000	42729200	18980	18980	18980	18980	0
304	20240924	141900	42729200	18980	18980	18980	18980	0
305	20240924	141800	42729200	18980	18980	18980	18980	0
306	20240924	141700	42729200	18980	18980	18980	18980	6
307	20240924	141600	42615320	18980	18980	18980	18980	0
308	20240924	141500	42615320	18980	18980	18980	18980	0
309	20240924	141400	42615320	18980	18980	18980	18980	0
310	20240924	141300	42615320	18980	18980	18980	18980	6
311	20240924	141200	42501440	18980	18980	18980	18980	0
312	20240924	141100	42501440	18980	18980	18980	18980	0
313	20240924	141000	42501440	18980	18980	18980	18980	0
314	20240924	140900	42501440	18980	18980	18980	18980	5
315	20240924	140800	42406540	18980	18980	18980	18980	0
316	20240924	140700	42406540	18980	18980	18980	18980	0
317	20240924	140600	42406540	18980	18980	18980	18980	0
318	20240924	140500	42406540	18980	18980	18980	18980	0
319	20240924	140400	42406540	18980	18980	18980	18980	6
320	20240924	140300	42292660	18990	18990	18990	18990	0
321	20240924	140200	42292660	18990	18990	18990	18990	0
322	20240924	140100	42292660	18990	18990	18990	18990	0
323	20240924	140000	42292660	18990	18990	18990	18990	6
324	20240924	135900	42178720	18990	18990	18990	18990	0
325	20240924	135800	42178720	18990	18990	18990	18990	0
326	20240924	135700	42178720	18990	18990	18990	18990	0
327	20240924	135600	42178720	18990	18990	18990	18990	5
328	20240924	135500	42083770	18990	18990	18990	18990	0
329	20240924	135400	42083770	18990	18990	18990	18990	0
330	20240924	135300	42083770	18990	18990	18990	18990	0
331	20240924	135200	42083770	18990	18990	18990	18990	6
332	20240924	135100	41969830	18990	18990	18990	18990	0
333	20240924	135000	41969830	18990	18990	18990	18990	0
334	20240924	134900	41969830	18990	18990	18990	18990	0
335	20240924	134800	41969830	18990	18990	18990	18990	6
336	20240924	134700	41855890	18990	18990	18990	18990	18
337	20240924	134600	41514070	18990	18990	18990	18990	4
338	20240924	134500	41438110	18990	18990	18990	18990	0
339	20240924	134400	41438110	18990	18990	18990	18990	5
340	20240924	134300	41343160	18900	18960	18960	18900	12
341	20240924	134200	41116240	18990	18990	18990	18990	0
342	20240924	134100	41116240	18990	18990	18990	18990	1
343	20240924	134000	41097250	18990	18990	18990	18990	6
344	20240924	133900	40983310	18990	18990	18990	18990	0
345	20240924	133800	40983310	18990	18990	18990	18990	0
346	20240924	133700	40983310	18990	18990	18990	18990	0
347	20240924	133600	40983310	18990	18990	18990	18990	6
348	20240924	133500	40869370	18990	18990	18990	18990	0
349	20240924	133400	40869370	18990	18990	18990	18990	0
350	20240924	133300	40869370	18990	18990	18990	18990	0
351	20240924	133200	40869370	18990	18990	18990	18990	5
352	20240924	133100	40774420	18990	18990	18990	18990	0
353	20240924	133000	40774420	18990	18990	18990	18990	0
354	20240924	132900	40774420	18990	18990	18990	18990	0
355	20240924	132800	40774420	18990	18990	18990	18990	6
356	20240924	132700	40660480	18990	18990	18990	18990	0
357	20240924	132600	40660480	18990	18990	18990	18990	0
358	20240924	132500	40660480	18990	18990	18990	18990	0
359	20240924	132400	40660480	18990	18990	18990	18990	6
360	20240924	132300	40546540	18990	18990	18990	18990	0
361	20240924	132200	40546540	18990	18990	18990	18990	0
362	20240924	132100	40546540	18990	18990	18990	18990	0
363	20240924	132000	40546540	18990	18990	18990	18990	6
364	20240924	131900	40432600	18990	18990	18990	18990	0
365	20240924	131800	40432600	18990	18990	18990	18990	0
366	20240924	131700	40432600	18990	18990	18990	18990	0
367	20240924	131600	40432600	18990	18990	18990	18990	0
368	20240924	131500	40432600	18990	18990	18990	18990	5
369	20240924	131400	40337650	18990	18990	18990	18990	0
370	20240924	131300	40337650	18990	18990	18990	18990	0
371	20240924	131200	40337650	18990	18990	18990	18990	0
372	20240924	131100	40337650	18990	18990	18990	18990	6
373	20240924	131000	40223710	18990	18990	18990	18990	0
374	20240924	130900	40223710	18990	18990	18990	18990	0
375	20240924	130800	40223710	18990	18990	18990	18990	0
376	20240924	130700	40223710	18990	18990	18990	18990	6
377	20240924	130600	40109770	18990	18990	18990	18990	0
378	20240924	130500	40109770	18990	18990	18990	18990	0
379	20240924	130400	40109770	18990	18990	18990	18990	0
380	20240924	130300	40109770	18990	18990	18990	18990	5
381	20240924	130200	40014820	18990	18990	18990	18990	0
382	20240924	130100	40014820	18990	18990	18990	18990	0
383	20240924	130000	40014820	18990	18990	18990	18990	0
384	20240924	125900	40014820	18990	18990	18990	18990	6
385	20240924	125800	39900880	18990	18990	18990	18990	0
386	20240924	125700	39900880	18990	18990	18990	18990	0
387	20240924	125600	39900880	18990	18990	18990	18990	0
388	20240924	125500	39900880	18990	18990	18990	18990	6
389	20240924	125400	39786940	18990	18990	18990	18990	0
390	20240924	125300	39786940	18990	18990	18990	18990	0
391	20240924	125200	39786940	18990	18990	18990	18990	34
392	20240924	125100	39141280	18990	18990	18990	18990	0
393	20240924	125000	39141280	18990	18990	18990	18990	0
394	20240924	124900	39141280	18990	18990	18990	18990	0
395	20240924	124800	39141280	18990	18990	18990	18990	0
396	20240924	124700	39141280	18990	18990	18990	18990	0
397	20240924	124600	39141280	18990	18990	18990	18990	0
398	20240924	124500	39141280	18990	18990	18990	18990	0
399	20240924	124400	39141280	18990	18990	18990	18990	0
400	20240924	124300	39141280	18990	18990	18990	18990	0
401	20240924	124200	39141280	18990	18990	18990	18990	0
402	20240924	124100	39141280	18990	18990	18990	18990	0
403	20240924	124000	39141280	18990	18990	18990	18990	0
404	20240924	123900	39141280	18990	18990	18990	18990	0
405	20240924	123800	39141280	18990	18990	18990	18990	0
406	20240924	123700	39141280	18990	18990	18990	18990	0
407	20240924	123600	39141280	18990	18990	18990	18990	0
408	20240924	123500	39141280	18990	18990	18990	18990	0
409	20240924	123400	39141280	18990	18990	18990	18990	0
410	20240924	123300	39141280	18990	18990	18990	18990	0
411	20240924	123200	39141280	18990	18990	18990	18990	0
412	20240924	123100	39141280	18990	18990	18990	18990	0
413	20240924	123000	39141280	18990	18990	18990	18990	0
414	20240924	122900	39141280	18990	18990	18990	18990	5
415	20240924	122800	39046330	18900	18900	18900	18900	0
416	20240924	122700	39046330	18900	18900	18900	18900	0
417	20240924	122600	39046330	18900	18900	18900	18900	0
418	20240924	122500	39046330	18900	18900	18900	18900	0
419	20240924	122400	39046330	18900	18900	18900	18900	0
420	20240924	122300	39046330	18900	18990	18990	18900	1500
421	20240924	122200	10635880	19000	19000	19000	19000	0
422	20240924	122100	10635880	19000	19000	19000	19000	0
423	20240924	122000	10635880	19000	19000	19000	19000	69
424	20240924	121900	9324880	19000	19000	19000	19000	0
425	20240924	121800	9324880	19000	19000	19000	19000	0
426	20240924	121700	9324880	19000	19000	19000	19000	1
427	20240924	121600	9305880	19000	19000	19000	19000	0
428	20240924	121500	9305880	19000	18990	19000	18990	91
429	20240924	121400	7577110	18990	18990	18990	18990	0
430	20240924	121300	7577110	18990	18990	18990	18990	0
431	20240924	121200	7577110	18990	18990	18990	18990	0
432	20240924	121100	7577110	18990	18990	18990	18990	0
433	20240924	121000	7577110	18990	18990	18990	18990	0
434	20240924	120900	7577110	18990	18990	18990	18990	0
435	20240924	120800	7577110	18990	18990	18990	18990	0
436	20240924	120700	7577110	18990	18990	18990	18990	0
437	20240924	120600	7577110	18990	18990	18990	18990	0
438	20240924	120500	7577110	18990	18990	18990	18990	0
439	20240924	120400	7577110	18990	18990	18990	18990	0
440	20240924	120300	7577110	18990	18990	18990	18990	0
441	20240924	120200	7577110	18990	18990	18990	18990	0
442	20240924	120100	7577110	18990	18990	18990	18990	0
443	20240924	120000	7577110	18990	18990	18990	18990	0
444	20240924	115900	7577110	18990	18990	18990	18990	0
445	20240924	115800	7577110	18990	18990	18990	18990	0
446	20240924	115700	7577110	18990	18990	18990	18990	0
447	20240924	115600	7577110	18990	18990	18990	18990	0
448	20240924	115500	7577110	18990	18990	18990	18990	0
449	20240924	115400	7577110	18990	18990	18990	18990	0
450	20240924	115300	7577110	18990	18990	18990	18990	0
451	20240924	115200	7577110	18990	18990	18990	18990	0
452	20240924	115100	7577110	18990	18990	18990	18990	0
453	20240924	115000	7577110	18990	18990	18990	18990	0
454	20240924	114900	7577110	18990	18990	18990	18990	0
455	20240924	114800	7577110	18990	18990	18990	18990	0
456	20240924	114700	7577110	18990	18990	18990	18990	0
457	20240924	114600	7577110	18990	18990	18990	18990	0
458	20240924	114500	7577110	18990	18990	18990	18990	0
459	20240924	114400	7577110	18990	18990	18990	18990	0
460	20240924	114300	7577110	18990	18990	18990	18990	0
461	20240924	114200	7577110	18990	18990	18990	18990	0
462	20240924	114100	7577110	18990	18990	18990	18990	0
463	20240924	114000	7577110	18990	18990	18990	18990	0
464	20240924	113900	7577110	18990	18990	18990	18990	0
465	20240924	113800	7577110	18990	18990	18990	18990	0
466	20240924	113700	7577110	18990	18990	18990	18990	0
467	20240924	113600	7577110	18990	18990	18990	18990	1
468	20240924	113500	7558120	18990	18990	18990	18990	0
469	20240924	113400	7558120	18990	18990	18990	18990	0
470	20240924	113300	7558120	18990	18990	18990	18990	0
471	20240924	113200	7558120	18990	18990	18990	18990	0
472	20240924	113100	7558120	18990	18990	18990	18990	0
473	20240924	113000	7558120	18990	18990	18990	18990	0
474	20240924	112900	7558120	18990	18990	18990	18990	0
475	20240924	112800	7558120	18990	18990	18990	18990	0
476	20240924	112700	7558120	18990	18990	18990	18990	30
477	20240924	112600	6988420	18990	18990	18990	18990	0
478	20240924	112500	6988420	18990	18990	18990	18990	0
479	20240924	112400	6988420	18990	18990	18990	18990	0
480	20240924	112300	6988420	18990	18990	18990	18990	0
481	20240924	112200	6988420	18990	18990	18990	18990	0
482	20240924	112100	6988420	18990	18990	18990	18990	0
483	20240924	112000	6988420	18990	18990	18990	18990	0
484	20240924	111900	6988420	18990	18990	18990	18990	0
485	20240924	111800	6988420	18990	18990	18990	18990	0
486	20240924	111700	6988420	18990	18990	18990	18990	5
487	20240924	111600	6893470	19000	19000	19000	19000	1
488	20240924	111500	6874470	19000	18990	19000	18990	91
489	20240924	111400	5145700	19000	19000	19000	19000	0
490	20240924	111300	5145700	19000	19000	19000	19000	0
491	20240924	111200	5145700	19000	19000	19000	19000	0
492	20240924	111100	5145700	19000	19000	19000	19000	0
493	20240924	111000	5145700	19000	19000	19000	19000	0
494	20240924	110900	5145700	19000	19000	19000	19000	0
495	20240924	110800	5145700	19000	19000	19000	19000	0
496	20240924	110700	5145700	19000	19000	19000	19000	0
497	20240924	110600	5145700	19000	19000	19000	19000	0
498	20240924	110500	5145700	19000	19000	19000	19000	0
499	20240924	110400	5145700	19000	19000	19000	19000	0
500	20240924	110300	5145700	19000	19000	19000	19000	25
501	20240924	110200	4670700	19000	19000	19000	19000	0
502	20240924	110100	4670700	19000	19000	19000	19000	0
503	20240924	110000	4670700	19000	19000	19000	19000	0
504	20240924	105900	4670700	19000	19000	19000	19000	0
505	20240924	105800	4670700	19000	19000	19000	19000	0
506	20240924	105700	4670700	19000	19000	19000	19000	0
507	20240924	105600	4670700	19000	19000	19000	19000	0
508	20240924	105500	4670700	19000	19000	19000	19000	0
509	20240924	105400	4670700	19000	19000	19000	19000	0
510	20240924	105300	4670700	19000	19000	19000	19000	0
511	20240924	105200	4670700	19000	19000	19000	19000	0
512	20240924	105100	4670700	19000	19000	19000	19000	0
513	20240924	105000	4670700	19000	19000	19000	19000	0
514	20240924	104900	4670700	19000	19000	19000	19000	0
515	20240924	104800	4670700	19000	19000	19000	19000	0
516	20240924	104700	4670700	19000	19000	19000	19000	0
517	20240924	104600	4670700	19000	19000	19000	19000	0
518	20240924	104500	4670700	19000	19000	19000	19000	0
519	20240924	104400	4670700	19000	19000	19000	19000	4
520	20240924	104300	4594700	18990	18990	18990	18990	0
521	20240924	104200	4594700	18990	18990	18990	18990	0
522	20240924	104100	4594700	18990	18990	18990	18990	0
523	20240924	104000	4594700	18990	18990	18990	18990	0
524	20240924	103900	4594700	18990	18990	18990	18990	0
525	20240924	103800	4594700	18990	18990	18990	18990	0
526	20240924	103700	4594700	18990	18990	18990	18990	0
527	20240924	103600	4594700	18990	18990	18990	18990	0
528	20240924	103500	4594700	18990	18990	18990	18990	0
529	20240924	103400	4594700	18990	18990	18990	18990	0
530	20240924	103300	4594700	18990	18990	18990	18990	0
531	20240924	103200	4594700	18990	18990	18990	18990	0
532	20240924	103100	4594700	18990	18990	18990	18990	0
533	20240924	103000	4594700	18990	18990	18990	18990	0
534	20240924	102900	4594700	18990	18990	18990	18990	0
535	20240924	102800	4594700	18990	18990	18990	18990	0
536	20240924	102700	4594700	18990	18990	18990	18990	0
537	20240924	102600	4594700	18990	18990	18990	18990	0
538	20240924	102500	4594700	18990	18990	18990	18990	0
539	20240924	102400	4594700	18990	18990	18990	18990	0
540	20240924	102300	4594700	18990	18990	18990	18990	2
541	20240924	102200	4556720	19000	19000	19000	19000	0
542	20240924	102100	4556720	19000	19000	19000	19000	0
543	20240924	102000	4556720	19000	19000	19000	19000	5
544	20240924	101900	4461720	18990	18990	18990	18990	0
545	20240924	101800	4461720	18990	18990	18990	18990	0
546	20240924	101700	4461720	18990	18990	18990	18990	0
547	20240924	101600	4461720	18990	18990	18990	18990	0
548	20240924	101500	4461720	18990	18990	18990	18990	24
549	20240924	101400	4005960	19000	19000	19000	19000	0
550	20240924	101300	4005960	19000	19000	19000	19000	0
551	20240924	101200	4005960	19000	19000	19000	19000	0
552	20240924	101100	4005960	19000	19000	19000	19000	0
553	20240924	101000	4005960	19000	19000	19000	19000	0
554	20240924	100900	4005960	19000	19000	19000	19000	0
555	20240924	100800	4005960	19000	19000	19000	19000	0
556	20240924	100700	4005960	19000	19000	19000	19000	0
557	20240924	100600	4005960	19000	19000	19000	19000	0
558	20240924	100500	4005960	19000	19000	19000	19000	0
559	20240924	100400	4005960	19000	19000	19000	19000	0
560	20240924	100300	4005960	19000	19000	19000	19000	0
561	20240924	100200	4005960	19000	19000	19000	19000	1
562	20240924	100100	3986960	18990	18990	18990	18990	0
563	20240924	100000	3986960	18990	18980	18990	18980	18
564	20240924	095900	3645270	18990	18990	18990	18990	0
565	20240924	095800	3645270	18990	18990	18990	18990	0
566	20240924	095700	3645270	18990	18990	18990	18990	0
567	20240924	095600	3645270	18990	18990	18990	18990	20
568	20240924	095500	3265470	18990	18990	18990	18990	0
569	20240924	095400	3265470	18990	18990	18990	18990	0
570	20240924	095300	3265470	18990	18990	18990	18990	0
571	20240924	095200	3265470	18990	18990	18990	18990	0
572	20240924	095100	3265470	18990	18990	18990	18990	0
573	20240924	095000	3265470	18990	18990	18990	18990	30
574	20240924	094900	2695770	18990	18990	18990	18990	0
575	20240924	094800	2695770	18990	18990	18990	18990	0
576	20240924	094700	2695770	18990	18990	18990	18990	0
577	20240924	094600	2695770	18990	18990	18990	18990	0
578	20240924	094500	2695770	18990	18990	18990	18990	0
579	20240924	094400	2695770	18990	18990	18990	18990	0
580	20240924	094300	2695770	18990	18990	18990	18990	0
581	20240924	094200	2695770	18990	18990	18990	18990	0
582	20240924	094100	2695770	18990	18990	18990	18990	0
583	20240924	094000	2695770	18990	18990	18990	18990	0
584	20240924	093900	2695770	18990	18990	18990	18990	0
585	20240924	093800	2695770	18990	18990	18990	18990	0
586	20240924	093700	2695770	18990	18990	18990	18990	0
587	20240924	093600	2695770	18990	18990	18990	18990	0
588	20240924	093500	2695770	18990	18990	18990	18990	0
589	20240924	093400	2695770	18990	18990	18990	18990	0
590	20240924	093300	2695770	18990	18990	18990	18990	0
591	20240924	093200	2695770	18990	18990	18990	18990	0
592	20240924	093100	2695770	18990	18990	18990	18990	0
593	20240924	093000	2695770	18990	18990	18990	18990	0
594	20240924	092900	2695770	18990	18990	18990	18990	0
595	20240924	092800	2695770	18990	18990	18990	18990	0
596	20240924	092700	2695770	18990	18990	18990	18990	4
597	20240924	092600	2619810	18980	18980	18980	18980	61
598	20240924	092500	1462030	18980	18980	18980	18980	0
599	20240924	092400	1462030	18980	18980	18980	18980	0
600	20240924	092300	1462030	18980	18980	18980	18980	6
601	20240924	092200	1348150	18980	18980	18980	18980	0
602	20240924	092100	1348150	18980	18980	18980	18980	5
603	20240924	092000	1253250	18980	18980	18980	18980	0
604	20240924	091900	1253250	18980	18980	18980	18980	6
605	20240924	091800	1139370	18980	18980	18980	18980	0
606	20240924	091700	1139370	18980	18980	18980	18980	0
607	20240924	091600	1139370	18980	18980	18980	18980	0
608	20240924	091500	1139370	18980	18980	18980	18980	5
609	20240924	091400	1044470	18990	18990	18990	18990	0
610	20240924	091300	1044470	18990	18990	18990	18990	0
611	20240924	091200	1044470	18990	18990	18990	18990	0
612	20240924	091100	1044470	18990	18990	18990	18990	14
613	20240924	091000	778610	18960	18990	18990	18960	5
614	20240924	090900	683750	18990	18990	18990	18990	1
615	20240924	090800	664760	19000	19000	19000	19000	4
616	20240924	090700	588760	18990	18990	18990	18990	6
617	20240924	090600	474820	19000	19000	19000	19000	1
618	20240924	090500	455820	18990	18990	18990	18990	5
619	20240924	090400	360870	18990	18990	18990	18990	0
620	20240924	090300	360870	18990	18990	18990	18990	0
621	20240924	090200	360870	18990	19000	19000	18990	17
622	20240924	090100	38000	19000	19000	19000	19000	0
623	20240924	090000	38000	19000	19000	19000	19000	2