KissMeData/036800/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192100	75184390	18960	18960	18960	18960	311
3	20240926	192000	75184390	18960	18960	18960	18960	0
4	20240926	191900	75184390	18960	18960	18960	18960	0
5	20240926	191800	75184390	18960	18960	18960	18960	0
6	20240926	191700	75184390	18960	18960	18960	18960	0
7	20240926	191600	75184390	18960	18960	18960	18960	0
8	20240926	191500	75184390	18960	18960	18960	18960	0
9	20240926	191400	75184390	18960	18960	18960	18960	0
10	20240926	191300	75184390	18960	18960	18960	18960	0
11	20240926	191200	75184390	18960	18960	18960	18960	0
12	20240926	191100	75184390	18960	18960	18960	18960	0
13	20240926	191000	75184390	18960	18960	18960	18960	0
14	20240926	190900	75184390	18960	18960	18960	18960	0
15	20240926	190800	75184390	18960	18960	18960	18960	0
16	20240926	190700	75184390	18960	18960	18960	18960	0
17	20240926	190600	75184390	18960	18960	18960	18960	0
18	20240926	190500	75184390	18960	18960	18960	18960	0
19	20240926	190400	75184390	18960	18960	18960	18960	0
20	20240926	190300	75184390	18960	18960	18960	18960	0
21	20240926	190200	75184390	18960	18960	18960	18960	0
22	20240926	190100	75184390	18960	18960	18960	18960	0
23	20240926	190000	75184390	18960	18960	18960	18960	0
24	20240926	185900	75184390	18960	18960	18960	18960	0
25	20240926	185800	75184390	18960	18960	18960	18960	0
26	20240926	185700	75184390	18960	18960	18960	18960	0
27	20240926	185600	75184390	18960	18960	18960	18960	0
28	20240926	185500	75184390	18960	18960	18960	18960	0
29	20240926	185400	75184390	18960	18960	18960	18960	0
30	20240926	185300	75184390	18960	18960	18960	18960	0
31	20240926	185200	75184390	18960	18960	18960	18960	0
32	20240926	185100	75184390	18960	18960	18960	18960	311
33	20240926	185000	75184390	18960	18960	18960	18960	0
34	20240926	184900	75184390	18960	18960	18960	18960	0
35	20240926	184800	75184390	18960	18960	18960	18960	0
36	20240926	184700	75184390	18960	18960	18960	18960	0
37	20240926	184600	75184390	18960	18960	18960	18960	0
38	20240926	184500	75184390	18960	18960	18960	18960	0
39	20240926	184400	75184390	18960	18960	18960	18960	0
40	20240926	184300	75184390	18960	18960	18960	18960	0
41	20240926	184200	75184390	18960	18960	18960	18960	0
42	20240926	184100	75184390	18960	18960	18960	18960	0
43	20240926	184000	75184390	18960	18960	18960	18960	0
44	20240926	183900	75184390	18960	18960	18960	18960	0
45	20240926	183800	75184390	18960	18960	18960	18960	0
46	20240926	183700	75184390	18960	18960	18960	18960	0
47	20240926	183600	75184390	18960	18960	18960	18960	0
48	20240926	183500	75184390	18960	18960	18960	18960	0
49	20240926	183400	75184390	18960	18960	18960	18960	0
50	20240926	183300	75184390	18960	18960	18960	18960	0
51	20240926	183200	75184390	18960	18960	18960	18960	0
52	20240926	183100	75184390	18960	18960	18960	18960	0
53	20240926	183000	75184390	18960	18960	18960	18960	0
54	20240926	182900	75184390	18960	18960	18960	18960	0
55	20240926	182800	75184390	18960	18960	18960	18960	0
56	20240926	182700	75184390	18960	18960	18960	18960	0
57	20240926	182600	75184390	18960	18960	18960	18960	0
58	20240926	182500	75184390	18960	18960	18960	18960	0
59	20240926	182400	75184390	18960	18960	18960	18960	0
60	20240926	182300	75184390	18960	18960	18960	18960	0
61	20240926	182200	75184390	18960	18960	18960	18960	0
62	20240926	182100	75184390	18960	18960	18960	18960	311
63	20240926	182000	75184390	18960	18960	18960	18960	0
64	20240926	181900	75184390	18960	18960	18960	18960	0
65	20240926	181800	75184390	18960	18960	18960	18960	0
66	20240926	181700	75184390	18960	18960	18960	18960	0
67	20240926	181600	75184390	18960	18960	18960	18960	0
68	20240926	181500	75184390	18960	18960	18960	18960	0
69	20240926	181400	75184390	18960	18960	18960	18960	0
70	20240926	181300	75184390	18960	18960	18960	18960	0
71	20240926	181200	75184390	18960	18960	18960	18960	0
72	20240926	181100	75184390	18960	18960	18960	18960	0
73	20240926	181000	75184390	18960	18960	18960	18960	0
74	20240926	180900	75184390	18960	18960	18960	18960	0
75	20240926	180800	75184390	18960	18960	18960	18960	0
76	20240926	180700	75184390	18960	18960	18960	18960	0
77	20240926	180600	75184390	18960	18960	18960	18960	0
78	20240926	180500	75184390	18960	18960	18960	18960	0
79	20240926	180400	75184390	18960	18960	18960	18960	0
80	20240926	180300	75184390	18960	18960	18960	18960	0
81	20240926	180200	75184390	18960	18960	18960	18960	0
82	20240926	180100	75184390	18960	18960	18960	18960	0
83	20240926	180000	75184390	18960	18960	18960	18960	0
84	20240926	175900	75184390	18960	18960	18960	18960	0
85	20240926	175800	75184390	18960	18960	18960	18960	0
86	20240926	175700	75184390	18960	18960	18960	18960	0
87	20240926	175600	75184390	18960	18960	18960	18960	0
88	20240926	175500	75184390	18960	18960	18960	18960	0
89	20240926	175400	75184390	18960	18960	18960	18960	0
90	20240926	175300	75184390	18960	18960	18960	18960	0
91	20240926	175200	75184390	18960	18960	18960	18960	0
92	20240926	175100	75184390	18960	18960	18960	18960	311
93	20240926	175000	75184390	18960	18960	18960	18960	0
94	20240926	174900	75184390	18960	18960	18960	18960	0
95	20240926	174800	75184390	18960	18960	18960	18960	0
96	20240926	174700	75184390	18960	18960	18960	18960	0
97	20240926	174600	75184390	18960	18960	18960	18960	0
98	20240926	174500	75184390	18960	18960	18960	18960	0
99	20240926	174400	75184390	18960	18960	18960	18960	0
100	20240926	174300	75184390	18960	18960	18960	18960	0
101	20240926	174200	75184390	18960	18960	18960	18960	0
102	20240926	174100	75184390	18960	18960	18960	18960	0
103	20240926	174000	75184390	18960	18960	18960	18960	0
104	20240926	173900	75184390	18960	18960	18960	18960	0
105	20240926	173800	75184390	18960	18960	18960	18960	0
106	20240926	173700	75184390	18960	18960	18960	18960	0
107	20240926	173600	75184390	18960	18960	18960	18960	0
108	20240926	173500	75184390	18960	18960	18960	18960	0
109	20240926	173400	75184390	18960	18960	18960	18960	0
110	20240926	173300	75184390	18960	18960	18960	18960	0
111	20240926	173200	75184390	18960	18960	18960	18960	0
112	20240926	173100	75184390	18960	18960	18960	18960	0
113	20240926	173000	75184390	18960	18960	18960	18960	0
114	20240926	172900	75184390	18960	18960	18960	18960	0
115	20240926	172800	75184390	18960	18960	18960	18960	0
116	20240926	172700	75184390	18960	18960	18960	18960	0
117	20240926	172600	75184390	18960	18960	18960	18960	0
118	20240926	172500	75184390	18960	18960	18960	18960	0
119	20240926	172400	75184390	18960	18960	18960	18960	0
120	20240926	172300	75184390	18960	18960	18960	18960	0
121	20240926	172200	75184390	18960	18960	18960	18960	0
122	20240926	172100	75184390	18960	18960	18960	18960	311
123	20240926	172000	75184390	18960	18960	18960	18960	0
124	20240926	171900	75184390	18960	18960	18960	18960	0
125	20240926	171800	75184390	18960	18960	18960	18960	0
126	20240926	171700	75184390	18960	18960	18960	18960	0
127	20240926	171600	75184390	18960	18960	18960	18960	0
128	20240926	171500	75184390	18960	18960	18960	18960	0
129	20240926	171400	75184390	18960	18960	18960	18960	0
130	20240926	171300	75184390	18960	18960	18960	18960	0
131	20240926	171200	75184390	18960	18960	18960	18960	0
132	20240926	171100	75184390	18960	18960	18960	18960	0
133	20240926	171000	75184390	18960	18960	18960	18960	0
134	20240926	170900	75184390	18960	18960	18960	18960	0
135	20240926	170800	75184390	18960	18960	18960	18960	0
136	20240926	170700	75184390	18960	18960	18960	18960	0
137	20240926	170600	75184390	18960	18960	18960	18960	0
138	20240926	170500	75184390	18960	18960	18960	18960	0
139	20240926	170400	75184390	18960	18960	18960	18960	0
140	20240926	170300	75184390	18960	18960	18960	18960	0
141	20240926	170200	75184390	18960	18960	18960	18960	0
142	20240926	170100	75184390	18960	18960	18960	18960	0
143	20240926	170000	75184390	18960	18960	18960	18960	0
144	20240926	165900	75184390	18960	18960	18960	18960	0
145	20240926	165800	75184390	18960	18960	18960	18960	0
146	20240926	165700	75184390	18960	18960	18960	18960	0
147	20240926	165600	75184390	18960	18960	18960	18960	0
148	20240926	165500	75184390	18960	18960	18960	18960	0
149	20240926	165400	75184390	18960	18960	18960	18960	0
150	20240926	165300	75184390	18960	18960	18960	18960	0
151	20240926	165200	75184390	18960	18960	18960	18960	0
152	20240926	165100	75184390	18960	18960	18960	18960	311
153	20240926	165000	75184390	18960	18960	18960	18960	0
154	20240926	164900	75184390	18960	18960	18960	18960	0
155	20240926	164800	75184390	18960	18960	18960	18960	0
156	20240926	164700	75184390	18960	18960	18960	18960	0
157	20240926	164600	75184390	18960	18960	18960	18960	0
158	20240926	164500	75184390	18960	18960	18960	18960	0
159	20240926	164400	75184390	18960	18960	18960	18960	0
160	20240926	164300	75184390	18960	18960	18960	18960	0
161	20240926	164200	75184390	18960	18960	18960	18960	0
162	20240926	164100	75184390	18960	18960	18960	18960	0
163	20240926	164000	75184390	18960	18960	18960	18960	0
164	20240926	163900	75184390	18960	18960	18960	18960	0
165	20240926	163800	75184390	18960	18960	18960	18960	0
166	20240926	163700	75184390	18960	18960	18960	18960	0
167	20240926	163600	75184390	18960	18960	18960	18960	0
168	20240926	163500	75184390	18960	18960	18960	18960	0
169	20240926	163400	75184390	18960	18960	18960	18960	0
170	20240926	163300	75184390	18960	18960	18960	18960	0
171	20240926	163200	75184390	18960	18960	18960	18960	0
172	20240926	163100	75184390	18960	18960	18960	18960	0
173	20240926	163000	75184390	18960	18960	18960	18960	0
174	20240926	162900	75184390	18960	18960	18960	18960	0
175	20240926	162800	75184390	18960	18960	18960	18960	0
176	20240926	162700	75184390	18960	18960	18960	18960	0
177	20240926	162600	75184390	18960	18960	18960	18960	0
178	20240926	162500	75184390	18960	18960	18960	18960	0
179	20240926	162400	75184390	18960	18960	18960	18960	0
180	20240926	162300	75184390	18960	18960	18960	18960	0
181	20240926	162200	75184390	18960	18960	18960	18960	0
182	20240926	162100	75184390	18960	18960	18960	18960	311
183	20240926	162000	75184390	18960	18960	18960	18960	0
184	20240926	161900	75184390	18960	18960	18960	18960	0
185	20240926	161800	75184390	18960	18960	18960	18960	0
186	20240926	161700	75184390	18960	18960	18960	18960	0
187	20240926	161600	75184390	18960	18960	18960	18960	0
188	20240926	161500	75184390	18960	18960	18960	18960	0
189	20240926	161400	75184390	18960	18960	18960	18960	0
190	20240926	161300	75184390	18960	18960	18960	18960	0
191	20240926	161200	75184390	18960	18960	18960	18960	0
192	20240926	161100	75184390	18960	18960	18960	18960	0
193	20240926	161000	75184390	18960	18960	18960	18960	0
194	20240926	160900	75184390	18960	18960	18960	18960	0
195	20240926	160800	75184390	18960	18960	18960	18960	0
196	20240926	160700	75184390	18960	18960	18960	18960	0
197	20240926	160600	75184390	18960	18960	18960	18960	0
198	20240926	160500	75184390	18960	18960	18960	18960	0
199	20240926	160400	75184390	18960	18960	18960	18960	0
200	20240926	160300	75184390	18960	18960	18960	18960	0
201	20240926	160200	75184390	18960	18960	18960	18960	0
202	20240926	160100	75184390	18960	18960	18960	18960	0
203	20240926	160000	75184390	18960	18960	18960	18960	0
204	20240926	155900	75184390	18960	18960	18960	18960	0
205	20240926	155800	75184390	18960	18960	18960	18960	0
206	20240926	155700	75184390	18960	18960	18960	18960	0
207	20240926	155600	75184390	18960	18960	18960	18960	0
208	20240926	155500	75184390	18960	18960	18960	18960	0
209	20240926	155400	75184390	18960	18960	18960	18960	0
210	20240926	155300	75184390	18960	18960	18960	18960	0
211	20240926	155200	75184390	18960	18960	18960	18960	0
212	20240926	155100	75184390	18960	18960	18960	18960	311
213	20240926	155000	75184390	18960	18960	18960	18960	0
214	20240926	154900	75184390	18960	18960	18960	18960	0
215	20240926	154800	75184390	18960	18960	18960	18960	0
216	20240926	154700	75184390	18960	18960	18960	18960	0
217	20240926	154600	75184390	18960	18960	18960	18960	0
218	20240926	154500	75184390	18960	18960	18960	18960	0
219	20240926	154400	75184390	18960	18960	18960	18960	0
220	20240926	154300	75184390	18960	18960	18960	18960	0
221	20240926	154200	75184390	18960	18960	18960	18960	0
222	20240926	154100	75184390	18960	18960	18960	18960	0
223	20240926	154000	75184390	18960	18960	18960	18960	0
224	20240926	153900	75184390	18960	18960	18960	18960	0
225	20240926	153800	75184390	18960	18960	18960	18960	0
226	20240926	153700	75184390	18960	18960	18960	18960	0
227	20240926	153600	75184390	18960	18960	18960	18960	0
228	20240926	153500	75184390	18960	18960	18960	18960	0
229	20240926	153400	75184390	18960	18960	18960	18960	0
230	20240926	153300	75184390	18960	18960	18960	18960	0
231	20240926	153200	75184390	18960	18960	18960	18960	0
232	20240926	153100	75184390	18960	18960	18960	18960	0
233	20240926	153000	75184390	18960	18960	18960	18960	311
234	20240926	152900	69287830	18960	18960	18960	18960	0
235	20240926	152800	69287830	18960	18960	18960	18960	0
236	20240926	152700	69287830	18960	18960	18960	18960	0
237	20240926	152600	69287830	18960	18960	18960	18960	0
238	20240926	152500	69287830	18960	18960	18960	18960	0
239	20240926	152400	69287830	18960	18960	18960	18960	0
240	20240926	152300	69287830	18960	18960	18960	18960	0
241	20240926	152200	69287830	18960	18960	18960	18960	0
242	20240926	152100	69287830	18960	18960	18960	18960	0
243	20240926	152000	69287830	18960	18960	18960	18960	0
244	20240926	151900	69287830	18960	18960	18960	18960	0
245	20240926	151800	69287830	18960	18960	18960	18960	5
246	20240926	151700	69193030	18950	18950	18950	18950	82
247	20240926	151600	67639130	18960	18960	18960	18960	0
248	20240926	151500	67639130	18960	18960	18960	18960	1
249	20240926	151400	67620170	18960	18960	18960	18960	35
250	20240926	151300	66956570	18970	18970	18970	18970	0
251	20240926	151200	66956570	18970	18970	18970	18970	44
252	20240926	151100	66121890	18970	18970	18970	18970	0
253	20240926	151000	66121890	18970	18970	18970	18970	2
254	20240926	150900	66083950	18970	18970	18970	18970	0
255	20240926	150800	66083950	18970	18980	18980	18970	292
256	20240926	150700	60542880	18990	18990	18990	18990	0
257	20240926	150600	60542880	18990	18990	18990	18990	0
258	20240926	150500	60542880	18990	18990	18990	18990	0
259	20240926	150400	60542880	18990	18990	18990	18990	0
260	20240926	150300	60542880	18990	18990	18990	18990	0
261	20240926	150200	60542880	18990	18990	18990	18990	1
262	20240926	150100	60523890	18990	18990	18990	18990	0
263	20240926	150000	60523890	18990	18990	18990	18990	0
264	20240926	145900	60523890	18990	18990	18990	18990	0
265	20240926	145800	60523890	18990	18990	18990	18990	0
266	20240926	145700	60523890	18990	18990	18990	18990	0
267	20240926	145600	60523890	18990	18990	18990	18990	100
268	20240926	145500	58624890	18990	18990	18990	18990	0
269	20240926	145400	58624890	18990	18990	18990	18990	0
270	20240926	145300	58624890	18990	18990	18990	18990	0
271	20240926	145200	58624890	18990	18990	18990	18990	184
272	20240926	145100	55130730	19000	19000	19000	19000	162
273	20240926	145000	52052730	19000	19000	19000	19000	0
274	20240926	144900	52052730	19000	19000	19000	19000	0
275	20240926	144800	52052730	19000	19000	19000	19000	0
276	20240926	144700	52052730	19000	19000	19000	19000	1
277	20240926	144600	52033730	18990	18990	18990	18990	0
278	20240926	144500	52033730	18990	18990	18990	18990	1
279	20240926	144400	52014740	19000	19000	19000	19000	0
280	20240926	144300	52014740	19000	19000	19000	19000	157
281	20240926	144200	49031740	19000	19000	19000	19000	0
282	20240926	144100	49031740	19000	19000	19000	19000	0
283	20240926	144000	49031740	19000	19000	19000	19000	0
284	20240926	143900	49031740	19000	19000	19000	19000	0
285	20240926	143800	49031740	19000	19000	19000	19000	0
286	20240926	143700	49031740	19000	19000	19000	19000	0
287	20240926	143600	49031740	19000	19000	19000	19000	0
288	20240926	143500	49031740	19000	19000	19000	19000	0
289	20240926	143400	49031740	19000	19000	19000	19000	0
290	20240926	143300	49031740	19000	19000	19000	19000	0
291	20240926	143200	49031740	19000	19000	19000	19000	0
292	20240926	143100	49031740	19000	19000	19000	19000	0
293	20240926	143000	49031740	19000	19000	19000	19000	1
294	20240926	142900	49012740	19000	19000	19000	19000	0
295	20240926	142800	49012740	19000	19000	19000	19000	0
296	20240926	142700	49012740	19000	19000	19000	19000	0
297	20240926	142600	49012740	19000	19000	19000	19000	0
298	20240926	142500	49012740	19000	19000	19000	19000	0
299	20240926	142400	49012740	19000	19000	19000	19000	0
300	20240926	142300	49012740	19000	19000	19000	19000	0
301	20240926	142200	49012740	19000	19000	19000	19000	300
302	20240926	142100	43312740	19000	19000	19000	19000	0
303	20240926	142000	43312740	19000	19000	19000	19000	0
304	20240926	141900	43312740	19000	19000	19000	19000	0
305	20240926	141800	43312740	19000	19000	19000	19000	100
306	20240926	141700	41412740	18980	18980	18980	18980	0
307	20240926	141600	41412740	18980	18980	18980	18980	0
308	20240926	141500	41412740	18980	18980	18980	18980	0
309	20240926	141400	41412740	18980	18980	18980	18980	0
310	20240926	141300	41412740	18980	18980	18980	18980	0
311	20240926	141200	41412740	18980	18980	18980	18980	0
312	20240926	141100	41412740	18980	18980	18980	18980	0
313	20240926	141000	41412740	18980	18980	18980	18980	9
314	20240926	140900	41241920	19000	19000	19000	19000	0
315	20240926	140800	41241920	19000	19000	19000	19000	0
316	20240926	140700	41241920	19000	19000	19000	19000	0
317	20240926	140600	41241920	19000	19000	19000	19000	0
318	20240926	140500	41241920	19000	19000	19000	19000	0
319	20240926	140400	41241920	19000	19000	19000	19000	0
320	20240926	140300	41241920	19000	19000	19000	19000	1
321	20240926	140200	41222920	18990	18990	18990	18990	0
322	20240926	140100	41222920	18990	18990	18990	18990	0
323	20240926	140000	41222920	18990	18990	18990	18990	0
324	20240926	135900	41222920	18990	18990	18990	18990	0
325	20240926	135800	41222920	18990	18990	18990	18990	0
326	20240926	135700	41222920	18990	18990	18990	18990	0
327	20240926	135600	41222920	18990	18990	18990	18990	0
328	20240926	135500	41222920	18990	18990	18990	18990	0
329	20240926	135400	41222920	18990	18990	18990	18990	0
330	20240926	135300	41222920	18990	18990	18990	18990	0
331	20240926	135200	41222920	18990	18990	18990	18990	10
332	20240926	135100	41033020	18990	18990	18990	18990	9
333	20240926	135000	40862110	19000	19000	19000	19000	11
334	20240926	134900	40653110	19000	19000	19000	19000	4
335	20240926	134800	40577110	19000	19000	19000	19000	0
336	20240926	134700	40577110	19000	19000	19000	19000	0
337	20240926	134600	40577110	19000	19000	19000	19000	0
338	20240926	134500	40577110	19000	19000	19000	19000	0
339	20240926	134400	40577110	19000	19000	19000	19000	0
340	20240926	134300	40577110	19000	19000	19000	19000	0
341	20240926	134200	40577110	19000	19000	19000	19000	0
342	20240926	134100	40577110	19000	19000	19000	19000	500
343	20240926	134000	31077110	19000	19000	19000	19000	0
344	20240926	133900	31077110	19000	19000	19000	19000	1
345	20240926	133800	31058110	18990	18990	18990	18990	0
346	20240926	133700	31058110	18990	18990	18990	18990	0
347	20240926	133600	31058110	18990	18990	18990	18990	0
348	20240926	133500	31058110	18990	18990	18990	18990	0
349	20240926	133400	31058110	18990	18990	18990	18990	0
350	20240926	133300	31058110	18990	18990	18990	18990	0
351	20240926	133200	31058110	18990	18980	18990	18980	178
352	20240926	133100	27678960	18980	18980	18980	18980	0
353	20240926	133000	27678960	18980	18980	18980	18980	0
354	20240926	132900	27678960	18980	18980	18980	18980	0
355	20240926	132800	27678960	18980	18980	18980	18980	0
356	20240926	132700	27678960	18980	18980	18980	18980	0
357	20240926	132600	27678960	18980	18980	18980	18980	0
358	20240926	132500	27678960	18980	18980	18980	18980	0
359	20240926	132400	27678960	18980	18980	18980	18980	0
360	20240926	132300	27678960	18980	18980	18980	18980	0
361	20240926	132200	27678960	18980	18980	18980	18980	0
362	20240926	132100	27678960	18980	18980	18980	18980	0
363	20240926	132000	27678960	18980	18980	18980	18980	0
364	20240926	131900	27678960	18980	18980	18980	18980	0
365	20240926	131800	27678960	18980	18980	18980	18980	0
366	20240926	131700	27678960	18980	18980	18980	18980	0
367	20240926	131600	27678960	18980	18980	18980	18980	0
368	20240926	131500	27678960	18980	18980	18980	18980	0
369	20240926	131400	27678960	18980	18980	18980	18980	0
370	20240926	131300	27678960	18980	18980	18980	18980	0
371	20240926	131200	27678960	18980	18980	18980	18980	109
372	20240926	131100	25610140	18980	18980	18980	18980	0
373	20240926	131000	25610140	18980	18980	18980	18980	9
374	20240926	130900	25439320	18990	18990	18990	18990	0
375	20240926	130800	25439320	18990	18990	18990	18990	0
376	20240926	130700	25439320	18990	18990	18990	18990	0
377	20240926	130600	25439320	18990	18990	18990	18990	0
378	20240926	130500	25439320	18990	18990	18990	18990	0
379	20240926	130400	25439320	18990	18990	18990	18990	0
380	20240926	130300	25439320	18990	18990	18990	18990	0
381	20240926	130200	25439320	18990	18990	18990	18990	0
382	20240926	130100	25439320	18990	18990	18990	18990	0
383	20240926	130000	25439320	18990	18990	18990	18990	7
384	20240926	125900	25306390	18990	18990	18990	18990	0
385	20240926	125800	25306390	18990	18990	18990	18990	0
386	20240926	125700	25306390	18990	18990	18990	18990	0
387	20240926	125600	25306390	18990	18990	18990	18990	0
388	20240926	125500	25306390	18990	18990	18990	18990	0
389	20240926	125400	25306390	18990	18990	18990	18990	0
390	20240926	125300	25306390	18990	18990	18990	18990	0
391	20240926	125200	25306390	18990	18990	18990	18990	0
392	20240926	125100	25306390	18990	18990	18990	18990	0
393	20240926	125000	25306390	18990	18990	18990	18990	1
394	20240926	124900	25287400	18980	18980	18980	18980	0
395	20240926	124800	25287400	18980	18980	18980	18980	0
396	20240926	124700	25287400	18980	18980	18980	18980	0
397	20240926	124600	25287400	18980	18980	18980	18980	0
398	20240926	124500	25287400	18980	18980	18980	18980	0
399	20240926	124400	25287400	18980	18980	18980	18980	0
400	20240926	124300	25287400	18980	18980	18980	18980	0
401	20240926	124200	25287400	18980	18980	18980	18980	0
402	20240926	124100	25287400	18980	18980	18980	18980	0
403	20240926	124000	25287400	18980	18980	18980	18980	0
404	20240926	123900	25287400	18980	18980	18980	18980	138
405	20240926	123800	22668160	18980	18980	18980	18980	0
406	20240926	123700	22668160	18980	18980	18980	18980	0
407	20240926	123600	22668160	18980	18980	18980	18980	0
408	20240926	123500	22668160	18980	18980	18980	18980	0
409	20240926	123400	22668160	18980	18980	18980	18980	0
410	20240926	123300	22668160	18980	18980	18980	18980	0
411	20240926	123200	22668160	18980	18980	18980	18980	0
412	20240926	123100	22668160	18980	18980	18980	18980	0
413	20240926	123000	22668160	18980	18980	18980	18980	0
414	20240926	122900	22668160	18980	18980	18980	18980	0
415	20240926	122800	22668160	18980	18980	18980	18980	0
416	20240926	122700	22668160	18980	18980	18980	18980	0
417	20240926	122600	22668160	18980	18980	18980	18980	0
418	20240926	122500	22668160	18980	18980	18980	18980	0
419	20240926	122400	22668160	18980	18980	18980	18980	0
420	20240926	122300	22668160	18980	18980	18980	18980	0
421	20240926	122200	22668160	18980	18980	18980	18980	0
422	20240926	122100	22668160	18980	18980	18980	18980	0
423	20240926	122000	22668160	18980	18980	18980	18980	0
424	20240926	121900	22668160	18980	18980	18980	18980	0
425	20240926	121800	22668160	18980	18980	18980	18980	0
426	20240926	121700	22668160	18980	18980	18980	18980	0
427	20240926	121600	22668160	18980	18980	18980	18980	0
428	20240926	121500	22668160	18980	18980	18980	18980	0
429	20240926	121400	22668160	18980	18980	18980	18980	0
430	20240926	121300	22668160	18980	18980	18980	18980	0
431	20240926	121200	22668160	18980	18980	18980	18980	0
432	20240926	121100	22668160	18980	18980	18980	18980	0
433	20240926	121000	22668160	18980	18980	18980	18980	9
434	20240926	120900	22497340	18980	18980	18980	18980	0
435	20240926	120800	22497340	18980	18980	18980	18980	0
436	20240926	120700	22497340	18980	18980	18980	18980	0
437	20240926	120600	22497340	18980	18980	18980	18980	0
438	20240926	120500	22497340	18980	18980	18980	18980	0
439	20240926	120400	22497340	18980	18980	18980	18980	0
440	20240926	120300	22497340	18980	18980	18980	18980	0
441	20240926	120200	22497340	18980	18980	18980	18980	0
442	20240926	120100	22497340	18980	18980	18980	18980	0
443	20240926	120000	22497340	18980	18980	18980	18980	2
444	20240926	115900	22459380	18980	18980	18980	18980	0
445	20240926	115800	22459380	18980	18980	18980	18980	0
446	20240926	115700	22459380	18980	18980	18980	18980	0
447	20240926	115600	22459380	18980	18980	18980	18980	0
448	20240926	115500	22459380	18980	18980	18980	18980	0
449	20240926	115400	22459380	18980	18980	18980	18980	177
450	20240926	115300	19099920	18980	18980	18980	18980	0
451	20240926	115200	19099920	18980	18980	18980	18980	20
452	20240926	115100	18720320	18980	18980	18980	18980	0
453	20240926	115000	18720320	18980	18980	18980	18980	0
454	20240926	114900	18720320	18980	18980	18980	18980	0
455	20240926	114800	18720320	18980	18980	18980	18980	0
456	20240926	114700	18720320	18980	18980	18980	18980	0
457	20240926	114600	18720320	18980	18980	18980	18980	0
458	20240926	114500	18720320	18980	18980	18980	18980	20
459	20240926	114400	18340720	18990	18990	18990	18990	0
460	20240926	114300	18340720	18990	18990	18990	18990	0
461	20240926	114200	18340720	18990	18990	18990	18990	0
462	20240926	114100	18340720	18990	18990	18990	18990	0
463	20240926	114000	18340720	18990	18990	18990	18990	0
464	20240926	113900	18340720	18990	18990	18990	18990	0
465	20240926	113800	18340720	18990	18990	18990	18990	0
466	20240926	113700	18340720	18990	18990	18990	18990	0
467	20240926	113600	18340720	18990	18990	18990	18990	0
468	20240926	113500	18340720	18990	18990	18990	18990	0
469	20240926	113400	18340720	18990	18990	18990	18990	0
470	20240926	113300	18340720	18990	18990	18990	18990	0
471	20240926	113200	18340720	18990	18990	18990	18990	0
472	20240926	113100	18340720	18990	18990	18990	18990	0
473	20240926	113000	18340720	18990	18990	18990	18990	0
474	20240926	112900	18340720	18990	18990	18990	18990	0
475	20240926	112800	18340720	18990	18990	18990	18990	0
476	20240926	112700	18340720	18990	18990	18990	18990	0
477	20240926	112600	18340720	18990	18990	18990	18990	0
478	20240926	112500	18340720	18990	18990	18990	18990	0
479	20240926	112400	18340720	18990	18990	18990	18990	0
480	20240926	112300	18340720	18990	18990	18990	18990	0
481	20240926	112200	18340720	18990	18990	18990	18990	0
482	20240926	112100	18340720	18990	18990	18990	18990	0
483	20240926	112000	18340720	18990	18990	18990	18990	0
484	20240926	111900	18340720	18990	18990	18990	18990	0
485	20240926	111800	18340720	18990	18990	18990	18990	0
486	20240926	111700	18340720	18990	18990	18990	18990	0
487	20240926	111600	18340720	18990	18990	18990	18990	1
488	20240926	111500	18321730	18980	18980	18980	18980	0
489	20240926	111400	18321730	18980	18980	18980	18980	0
490	20240926	111300	18321730	18980	18980	18980	18980	0
491	20240926	111200	18321730	18980	18980	18980	18980	0
492	20240926	111100	18321730	18980	18980	18980	18980	0
493	20240926	111000	18321730	18980	18970	18980	18970	87
494	20240926	110900	16670560	18970	18970	18970	18970	0
495	20240926	110800	16670560	18970	18970	18970	18970	0
496	20240926	110700	16670560	18970	18970	18970	18970	2
497	20240926	110600	16632620	18980	18980	18980	18980	3
498	20240926	110500	16575680	18980	18980	18980	18980	0
499	20240926	110400	16575680	18980	18980	18980	18980	4
500	20240926	110300	16499760	18980	18980	18980	18980	1
501	20240926	110200	16480780	18980	18980	18980	18980	0
502	20240926	110100	16480780	18980	18980	18980	18980	0
503	20240926	110000	16480780	18980	18980	18980	18980	1
504	20240926	105900	16461800	18980	18980	18980	18980	0
505	20240926	105800	16461800	18980	18980	18980	18980	0
506	20240926	105700	16461800	18980	18980	18980	18980	11
507	20240926	105600	16253020	18980	18980	18980	18980	0
508	20240926	105500	16253020	18980	18980	18980	18980	0
509	20240926	105400	16253020	18980	18980	18980	18980	0
510	20240926	105300	16253020	18980	18980	18980	18980	0
511	20240926	105200	16253020	18980	18980	18980	18980	0
512	20240926	105100	16253020	18980	18980	18980	18980	0
513	20240926	105000	16253020	18980	18980	18980	18980	0
514	20240926	104900	16253020	18980	18980	18980	18980	0
515	20240926	104800	16253020	18980	18980	18980	18980	0
516	20240926	104700	16253020	18980	18980	18980	18980	0
517	20240926	104600	16253020	18980	18980	18980	18980	0
518	20240926	104500	16253020	18980	18980	18980	18980	1
519	20240926	104400	16234040	18980	18980	18980	18980	0
520	20240926	104300	16234040	18980	18980	18980	18980	0
521	20240926	104200	16234040	18980	18980	18980	18980	0
522	20240926	104100	16234040	18980	18980	18980	18980	0
523	20240926	104000	16234040	18980	18980	18980	18980	0
524	20240926	103900	16234040	18980	18980	18980	18980	0
525	20240926	103800	16234040	18980	18980	18980	18980	0
526	20240926	103700	16234040	18980	18980	18980	18980	1
527	20240926	103600	16215060	18980	18980	18980	18980	0
528	20240926	103500	16215060	18980	18980	18980	18980	0
529	20240926	103400	16215060	18980	18980	18980	18980	0
530	20240926	103300	16215060	18980	18980	18980	18980	0
531	20240926	103200	16215060	18980	18980	18980	18980	0
532	20240926	103100	16215060	18980	18980	18980	18980	0
533	20240926	103000	16215060	18980	18980	18980	18980	0
534	20240926	102900	16215060	18980	18980	18980	18980	0
535	20240926	102800	16215060	18980	18980	18980	18980	0
536	20240926	102700	16215060	18980	18980	18980	18980	0
537	20240926	102600	16215060	18980	18980	18980	18980	0
538	20240926	102500	16215060	18980	18980	18980	18980	101
539	20240926	102400	14298080	18990	18990	18990	18990	0
540	20240926	102300	14298080	18990	18990	18990	18990	0
541	20240926	102200	14298080	18990	18990	18990	18990	0
542	20240926	102100	14298080	18990	18990	18990	18990	0
543	20240926	102000	14298080	18990	18990	18990	18990	0
544	20240926	101900	14298080	18990	18990	18990	18990	0
545	20240926	101800	14298080	18990	18990	18990	18990	2
546	20240926	101700	14260100	18980	18980	18980	18980	0
547	20240926	101600	14260100	18980	18980	18980	18980	9
548	20240926	101500	14089280	18990	18990	18990	18990	0
549	20240926	101400	14089280	18990	18990	18990	18990	0
550	20240926	101300	14089280	18990	18990	18990	18990	0
551	20240926	101200	14089280	18990	18990	18990	18990	0
552	20240926	101100	14089280	18990	18990	18990	18990	10
553	20240926	101000	13899380	18980	18980	18980	18980	8
554	20240926	100900	13747540	18990	18990	18990	18990	0
555	20240926	100800	13747540	18990	18990	18990	18990	0
556	20240926	100700	13747540	18990	18990	18990	18990	0
557	20240926	100600	13747540	18990	18990	18990	18990	2
558	20240926	100500	13709560	18990	18990	18990	18990	0
559	20240926	100400	13709560	18990	18990	18990	18990	0
560	20240926	100300	13709560	18990	18990	18990	18990	0
561	20240926	100200	13709560	18990	18990	18990	18990	1
562	20240926	100100	13690570	18990	18990	18990	18990	0
563	20240926	100000	13690570	18990	18990	18990	18990	7
564	20240926	095900	13557640	18990	18990	18990	18990	0
565	20240926	095800	13557640	18990	18990	18990	18990	0
566	20240926	095700	13557640	18990	18990	18990	18990	0
567	20240926	095600	13557640	18990	18990	18990	18990	0
568	20240926	095500	13557640	18990	18990	18990	18990	0
569	20240926	095400	13557640	18990	18990	18990	18990	0
570	20240926	095300	13557640	18990	18990	18990	18990	0
571	20240926	095200	13557640	18990	18990	18990	18990	0
572	20240926	095100	13557640	18990	18990	18990	18990	0
573	20240926	095000	13557640	18990	18990	18990	18990	0
574	20240926	094900	13557640	18990	18990	18990	18990	50
575	20240926	094800	12608140	18990	18990	18990	18990	0
576	20240926	094700	12608140	18990	18990	18990	18990	0
577	20240926	094600	12608140	18990	18990	18990	18990	0
578	20240926	094500	12608140	18990	18990	18990	18990	0
579	20240926	094400	12608140	18990	18990	18990	18990	0
580	20240926	094300	12608140	18990	18990	18990	18990	0
581	20240926	094200	12608140	18990	18980	18990	18980	650
582	20240926	094100	265730	18980	18980	18980	18980	0
583	20240926	094000	265730	18980	18980	18980	18980	0
584	20240926	093900	265730	18980	18980	18980	18980	0
585	20240926	093800	265730	18980	18980	18980	18980	0
586	20240926	093700	265730	18980	18980	18980	18980	0
587	20240926	093600	265730	18980	18980	18980	18980	0
588	20240926	093500	265730	18980	18980	18980	18980	0
589	20240926	093400	265730	18980	18980	18980	18980	0
590	20240926	093300	265730	18980	18980	18980	18980	0
591	20240926	093200	265730	18980	18980	18980	18980	0
592	20240926	093100	265730	18980	18980	18980	18980	0
593	20240926	093000	265730	18980	18980	18980	18980	1
594	20240926	092900	246750	18980	18980	18980	18980	0
595	20240926	092800	246750	18980	18980	18980	18980	0
596	20240926	092700	246750	18980	18980	18980	18980	0
597	20240926	092600	246750	18980	18980	18980	18980	0
598	20240926	092500	246750	18980	18980	18980	18980	0
599	20240926	092400	246750	18980	18980	18980	18980	0
600	20240926	092300	246750	18980	18980	18980	18980	0
601	20240926	092200	246750	18980	18980	18980	18980	0
602	20240926	092100	246750	18980	18980	18980	18980	0
603	20240926	092000	246750	18980	18980	18980	18980	0
604	20240926	091900	246750	18980	18980	18980	18980	0
605	20240926	091800	246750	18980	18980	18980	18980	0
606	20240926	091700	246750	18980	18980	18980	18980	0
607	20240926	091600	246750	18980	18980	18980	18980	0
608	20240926	091500	246750	18980	18980	18980	18980	0
609	20240926	091400	246750	18980	18980	18980	18980	0
610	20240926	091300	246750	18980	18980	18980	18980	0
611	20240926	091200	246750	18980	18980	18980	18980	0
612	20240926	091100	246750	18980	18980	18980	18980	0
613	20240926	091000	246750	18980	18980	18980	18980	0
614	20240926	090900	246750	18980	18980	18980	18980	0
615	20240926	090800	246750	18980	18980	18980	18980	0
616	20240926	090700	246750	18980	18980	18980	18980	0
617	20240926	090600	246750	18980	18980	18980	18980	0
618	20240926	090500	246750	18980	18980	18980	18980	12
619	20240926	090400	18990	18990	18990	18990	18990	0
620	20240926	090300	18990	18990	18990	18990	18990	0
621	20240926	090200	18990	18990	18990	18990	18990	0
622	20240926	090100	18990	18990	18990	18990	18990	0
623	20240926	090000	18990	18990	18990	18990	18990	1