KissMeData/036800/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	192100	42954510	18910	18910	18910	18910	259
3	20240925	192000	42954510	18910	18910	18910	18910	0
4	20240925	191900	42954510	18910	18910	18910	18910	0
5	20240925	191800	42954510	18910	18910	18910	18910	0
6	20240925	191700	42954510	18910	18910	18910	18910	0
7	20240925	191600	42954510	18910	18910	18910	18910	0
8	20240925	191500	42954510	18910	18910	18910	18910	0
9	20240925	191400	42954510	18910	18910	18910	18910	0
10	20240925	191300	42954510	18910	18910	18910	18910	0
11	20240925	191200	42954510	18910	18910	18910	18910	0
12	20240925	191100	42954510	18910	18910	18910	18910	0
13	20240925	191000	42954510	18910	18910	18910	18910	0
14	20240925	190900	42954510	18910	18910	18910	18910	0
15	20240925	190800	42954510	18910	18910	18910	18910	0
16	20240925	190700	42954510	18910	18910	18910	18910	0
17	20240925	190600	42954510	18910	18910	18910	18910	0
18	20240925	190500	42954510	18910	18910	18910	18910	0
19	20240925	190400	42954510	18910	18910	18910	18910	0
20	20240925	190300	42954510	18910	18910	18910	18910	0
21	20240925	190200	42954510	18910	18910	18910	18910	0
22	20240925	190100	42954510	18910	18910	18910	18910	0
23	20240925	190000	42954510	18910	18910	18910	18910	0
24	20240925	185900	42954510	18910	18910	18910	18910	0
25	20240925	185800	42954510	18910	18910	18910	18910	0
26	20240925	185700	42954510	18910	18910	18910	18910	0
27	20240925	185600	42954510	18910	18910	18910	18910	0
28	20240925	185500	42954510	18910	18910	18910	18910	0
29	20240925	185400	42954510	18910	18910	18910	18910	0
30	20240925	185300	42954510	18910	18910	18910	18910	0
31	20240925	185200	42954510	18910	18910	18910	18910	0
32	20240925	185100	42954510	18910	18910	18910	18910	259
33	20240925	185000	42954510	18910	18910	18910	18910	0
34	20240925	184900	42954510	18910	18910	18910	18910	0
35	20240925	184800	42954510	18910	18910	18910	18910	0
36	20240925	184700	42954510	18910	18910	18910	18910	0
37	20240925	184600	42954510	18910	18910	18910	18910	0
38	20240925	184500	42954510	18910	18910	18910	18910	0
39	20240925	184400	42954510	18910	18910	18910	18910	0
40	20240925	184300	42954510	18910	18910	18910	18910	0
41	20240925	184200	42954510	18910	18910	18910	18910	0
42	20240925	184100	42954510	18910	18910	18910	18910	0
43	20240925	184000	42954510	18910	18910	18910	18910	0
44	20240925	183900	42954510	18910	18910	18910	18910	0
45	20240925	183800	42954510	18910	18910	18910	18910	0
46	20240925	183700	42954510	18910	18910	18910	18910	0
47	20240925	183600	42954510	18910	18910	18910	18910	0
48	20240925	183500	42954510	18910	18910	18910	18910	0
49	20240925	183400	42954510	18910	18910	18910	18910	0
50	20240925	183300	42954510	18910	18910	18910	18910	0
51	20240925	183200	42954510	18910	18910	18910	18910	0
52	20240925	183100	42954510	18910	18910	18910	18910	0
53	20240925	183000	42954510	18910	18910	18910	18910	0
54	20240925	182900	42954510	18910	18910	18910	18910	0
55	20240925	182800	42954510	18910	18910	18910	18910	0
56	20240925	182700	42954510	18910	18910	18910	18910	0
57	20240925	182600	42954510	18910	18910	18910	18910	0
58	20240925	182500	42954510	18910	18910	18910	18910	0
59	20240925	182400	42954510	18910	18910	18910	18910	0
60	20240925	182300	42954510	18910	18910	18910	18910	0
61	20240925	182200	42954510	18910	18910	18910	18910	0
62	20240925	182100	42954510	18910	18910	18910	18910	259
63	20240925	182000	42954510	18910	18910	18910	18910	0
64	20240925	181900	42954510	18910	18910	18910	18910	0
65	20240925	181800	42954510	18910	18910	18910	18910	0
66	20240925	181700	42954510	18910	18910	18910	18910	0
67	20240925	181600	42954510	18910	18910	18910	18910	0
68	20240925	181500	42954510	18910	18910	18910	18910	0
69	20240925	181400	42954510	18910	18910	18910	18910	0
70	20240925	181300	42954510	18910	18910	18910	18910	0
71	20240925	181200	42954510	18910	18910	18910	18910	0
72	20240925	181100	42954510	18910	18910	18910	18910	0
73	20240925	181000	42954510	18910	18910	18910	18910	0
74	20240925	180900	42954510	18910	18910	18910	18910	0
75	20240925	180800	42954510	18910	18910	18910	18910	0
76	20240925	180700	42954510	18910	18910	18910	18910	0
77	20240925	180600	42954510	18910	18910	18910	18910	0
78	20240925	180500	42954510	18910	18910	18910	18910	0
79	20240925	180400	42954510	18910	18910	18910	18910	0
80	20240925	180300	42954510	18910	18910	18910	18910	0
81	20240925	180200	42954510	18910	18910	18910	18910	0
82	20240925	180100	42954510	18910	18910	18910	18910	0
83	20240925	180000	42954510	18910	18910	18910	18910	0
84	20240925	175900	42954510	18910	18910	18910	18910	0
85	20240925	175800	42954510	18910	18910	18910	18910	0
86	20240925	175700	42954510	18910	18910	18910	18910	0
87	20240925	175600	42954510	18910	18910	18910	18910	0
88	20240925	175500	42954510	18910	18910	18910	18910	0
89	20240925	175400	42954510	18910	18910	18910	18910	0
90	20240925	175300	42954510	18910	18910	18910	18910	0
91	20240925	175200	42954510	18910	18910	18910	18910	0
92	20240925	175100	42954510	18910	18910	18910	18910	259
93	20240925	175000	42954510	18910	18910	18910	18910	0
94	20240925	174900	42954510	18910	18910	18910	18910	0
95	20240925	174800	42954510	18910	18910	18910	18910	0
96	20240925	174700	42954510	18910	18910	18910	18910	0
97	20240925	174600	42954510	18910	18910	18910	18910	0
98	20240925	174500	42954510	18910	18910	18910	18910	0
99	20240925	174400	42954510	18910	18910	18910	18910	0
100	20240925	174300	42954510	18910	18910	18910	18910	0
101	20240925	174200	42954510	18910	18910	18910	18910	0
102	20240925	174100	42954510	18910	18910	18910	18910	0
103	20240925	174000	42954510	18910	18910	18910	18910	0
104	20240925	173900	42954510	18910	18910	18910	18910	0
105	20240925	173800	42954510	18910	18910	18910	18910	0
106	20240925	173700	42954510	18910	18910	18910	18910	0
107	20240925	173600	42954510	18910	18910	18910	18910	0
108	20240925	173500	42954510	18910	18910	18910	18910	0
109	20240925	173400	42954510	18910	18910	18910	18910	0
110	20240925	173300	42954510	18910	18910	18910	18910	0
111	20240925	173200	42954510	18910	18910	18910	18910	0
112	20240925	173100	42954510	18910	18910	18910	18910	0
113	20240925	173000	42954510	18910	18910	18910	18910	0
114	20240925	172900	42954510	18910	18910	18910	18910	0
115	20240925	172800	42954510	18910	18910	18910	18910	0
116	20240925	172700	42954510	18910	18910	18910	18910	0
117	20240925	172600	42954510	18910	18910	18910	18910	0
118	20240925	172500	42954510	18910	18910	18910	18910	0
119	20240925	172400	42954510	18910	18910	18910	18910	0
120	20240925	172300	42954510	18910	18910	18910	18910	0
121	20240925	172200	42954510	18910	18910	18910	18910	0
122	20240925	172100	42954510	18910	18910	18910	18910	259
123	20240925	172000	42954510	18910	18910	18910	18910	0
124	20240925	171900	42954510	18910	18910	18910	18910	0
125	20240925	171800	42954510	18910	18910	18910	18910	0
126	20240925	171700	42954510	18910	18910	18910	18910	0
127	20240925	171600	42954510	18910	18910	18910	18910	0
128	20240925	171500	42954510	18910	18910	18910	18910	0
129	20240925	171400	42954510	18910	18910	18910	18910	0
130	20240925	171300	42954510	18910	18910	18910	18910	0
131	20240925	171200	42954510	18910	18910	18910	18910	0
132	20240925	171100	42954510	18910	18910	18910	18910	0
133	20240925	171000	42954510	18910	18910	18910	18910	0
134	20240925	170900	42954510	18910	18910	18910	18910	0
135	20240925	170800	42954510	18910	18910	18910	18910	0
136	20240925	170700	42954510	18910	18910	18910	18910	0
137	20240925	170600	42954510	18910	18910	18910	18910	0
138	20240925	170500	42954510	18910	18910	18910	18910	0
139	20240925	170400	42954510	18910	18910	18910	18910	0
140	20240925	170300	42954510	18910	18910	18910	18910	0
141	20240925	170200	42954510	18910	18910	18910	18910	0
142	20240925	170100	42954510	18910	18910	18910	18910	0
143	20240925	170000	42954510	18910	18910	18910	18910	0
144	20240925	165900	42954510	18910	18910	18910	18910	0
145	20240925	165800	42954510	18910	18910	18910	18910	0
146	20240925	165700	42954510	18910	18910	18910	18910	0
147	20240925	165600	42954510	18910	18910	18910	18910	0
148	20240925	165500	42954510	18910	18910	18910	18910	0
149	20240925	165400	42954510	18910	18910	18910	18910	0
150	20240925	165300	42954510	18910	18910	18910	18910	0
151	20240925	165200	42954510	18910	18910	18910	18910	0
152	20240925	165100	42954510	18910	18910	18910	18910	259
153	20240925	165000	42954510	18910	18910	18910	18910	0
154	20240925	164900	42954510	18910	18910	18910	18910	0
155	20240925	164800	42954510	18910	18910	18910	18910	0
156	20240925	164700	42954510	18910	18910	18910	18910	0
157	20240925	164600	42954510	18910	18910	18910	18910	0
158	20240925	164500	42954510	18910	18910	18910	18910	0
159	20240925	164400	42954510	18910	18910	18910	18910	0
160	20240925	164300	42954510	18910	18910	18910	18910	0
161	20240925	164200	42954510	18910	18910	18910	18910	0
162	20240925	164100	42954510	18910	18910	18910	18910	0
163	20240925	164000	42954510	18910	18910	18910	18910	0
164	20240925	163900	42954510	18910	18910	18910	18910	0
165	20240925	163800	42954510	18910	18910	18910	18910	0
166	20240925	163700	42954510	18910	18910	18910	18910	0
167	20240925	163600	42954510	18910	18910	18910	18910	0
168	20240925	163500	42954510	18910	18910	18910	18910	0
169	20240925	163400	42954510	18910	18910	18910	18910	0
170	20240925	163300	42954510	18910	18910	18910	18910	0
171	20240925	163200	42954510	18910	18910	18910	18910	0
172	20240925	163100	42954510	18910	18910	18910	18910	0
173	20240925	163000	42954510	18910	18910	18910	18910	0
174	20240925	162900	42954510	18910	18910	18910	18910	0
175	20240925	162800	42954510	18910	18910	18910	18910	0
176	20240925	162700	42954510	18910	18910	18910	18910	0
177	20240925	162600	42954510	18910	18910	18910	18910	0
178	20240925	162500	42954510	18910	18910	18910	18910	0
179	20240925	162400	42954510	18910	18910	18910	18910	0
180	20240925	162300	42954510	18910	18910	18910	18910	0
181	20240925	162200	42954510	18910	18910	18910	18910	0
182	20240925	162100	42954510	18910	18910	18910	18910	259
183	20240925	162000	42954510	18910	18910	18910	18910	0
184	20240925	161900	42954510	18910	18910	18910	18910	0
185	20240925	161800	42954510	18910	18910	18910	18910	0
186	20240925	161700	42954510	18910	18910	18910	18910	0
187	20240925	161600	42954510	18910	18910	18910	18910	0
188	20240925	161500	42954510	18910	18910	18910	18910	0
189	20240925	161400	42954510	18910	18910	18910	18910	0
190	20240925	161300	42954510	18910	18910	18910	18910	0
191	20240925	161200	42954510	18910	18910	18910	18910	0
192	20240925	161100	42954510	18910	18910	18910	18910	0
193	20240925	161000	42954510	18910	18910	18910	18910	0
194	20240925	160900	42954510	18910	18910	18910	18910	0
195	20240925	160800	42954510	18910	18910	18910	18910	0
196	20240925	160700	42954510	18910	18910	18910	18910	0
197	20240925	160600	42954510	18910	18910	18910	18910	0
198	20240925	160500	42954510	18910	18910	18910	18910	0
199	20240925	160400	42954510	18910	18910	18910	18910	0
200	20240925	160300	42954510	18910	18910	18910	18910	0
201	20240925	160200	42954510	18910	18910	18910	18910	0
202	20240925	160100	42954510	18910	18910	18910	18910	0
203	20240925	160000	42954510	18910	18910	18910	18910	0
204	20240925	155900	42954510	18910	18910	18910	18910	0
205	20240925	155800	42954510	18910	18910	18910	18910	0
206	20240925	155700	42954510	18910	18910	18910	18910	0
207	20240925	155600	42954510	18910	18910	18910	18910	0
208	20240925	155500	42954510	18910	18910	18910	18910	0
209	20240925	155400	42954510	18910	18910	18910	18910	0
210	20240925	155300	42954510	18910	18910	18910	18910	0
211	20240925	155200	42954510	18910	18910	18910	18910	0
212	20240925	155100	42954510	18910	18910	18910	18910	259
213	20240925	155000	42954510	18910	18910	18910	18910	0
214	20240925	154900	42954510	18910	18910	18910	18910	0
215	20240925	154800	42954510	18910	18910	18910	18910	0
216	20240925	154700	42954510	18910	18910	18910	18910	0
217	20240925	154600	42954510	18910	18910	18910	18910	0
218	20240925	154500	42954510	18910	18910	18910	18910	0
219	20240925	154400	42954510	18910	18910	18910	18910	0
220	20240925	154300	42954510	18910	18910	18910	18910	0
221	20240925	154200	42954510	18910	18910	18910	18910	0
222	20240925	154100	42954510	18910	18910	18910	18910	0
223	20240925	154000	42954510	18910	18910	18910	18910	0
224	20240925	153900	42954510	18910	18910	18910	18910	0
225	20240925	153800	42954510	18910	18910	18910	18910	0
226	20240925	153700	42954510	18910	18910	18910	18910	0
227	20240925	153600	42954510	18910	18910	18910	18910	0
228	20240925	153500	42954510	18910	18910	18910	18910	0
229	20240925	153400	42954510	18910	18910	18910	18910	0
230	20240925	153300	42954510	18910	18910	18910	18910	0
231	20240925	153200	42954510	18910	18910	18910	18910	0
232	20240925	153100	42954510	18910	18910	18910	18910	0
233	20240925	153000	42954510	18910	18910	18910	18910	259
234	20240925	152900	38056820	18920	18920	18920	18920	0
235	20240925	152800	38056820	18920	18920	18920	18920	0
236	20240925	152700	38056820	18920	18920	18920	18920	0
237	20240925	152600	38056820	18920	18920	18920	18920	0
238	20240925	152500	38056820	18920	18920	18920	18920	0
239	20240925	152400	38056820	18920	18920	18920	18920	0
240	20240925	152300	38056820	18920	18920	18920	18920	0
241	20240925	152200	38056820	18920	18920	18920	18920	0
242	20240925	152100	38056820	18920	18920	18920	18920	0
243	20240925	152000	38056820	18920	18920	18920	18920	0
244	20240925	151900	38056820	18920	18920	18920	18920	0
245	20240925	151800	38056820	18920	18920	18920	18920	65
246	20240925	151700	36827020	18920	18930	18930	18920	307
247	20240925	151600	31017650	18930	18930	18930	18930	10
248	20240925	151500	30828350	18930	18930	18930	18930	2
249	20240925	151400	30790490	18930	18930	18930	18930	0
250	20240925	151300	30790490	18930	18930	18930	18930	0
251	20240925	151200	30790490	18930	18930	18930	18930	0
252	20240925	151100	30790490	18930	18930	18930	18930	0
253	20240925	151000	30790490	18930	18930	18930	18930	1
254	20240925	150900	30771560	18980	18980	18980	18980	0
255	20240925	150800	30771560	18980	18980	18980	18980	0
256	20240925	150700	30771560	18980	18980	18980	18980	0
257	20240925	150600	30771560	18980	18980	18980	18980	0
258	20240925	150500	30771560	18980	18980	18980	18980	0
259	20240925	150400	30771560	18980	18980	18980	18980	0
260	20240925	150300	30771560	18980	18980	18980	18980	0
261	20240925	150200	30771560	18980	18980	18980	18980	0
262	20240925	150100	30771560	18980	18980	18980	18980	0
263	20240925	150000	30771560	18980	18980	18980	18980	1
264	20240925	145900	30752580	18980	18980	18980	18980	0
265	20240925	145800	30752580	18980	18980	18980	18980	0
266	20240925	145700	30752580	18980	18980	18980	18980	1
267	20240925	145600	30733600	18990	18990	18990	18990	0
268	20240925	145500	30733600	18990	18990	18990	18990	0
269	20240925	145400	30733600	18990	18990	18990	18990	0
270	20240925	145300	30733600	18990	18990	18990	18990	0
271	20240925	145200	30733600	18990	18990	18990	18990	0
272	20240925	145100	30733600	18990	18990	18990	18990	0
273	20240925	145000	30733600	18990	18990	18990	18990	0
274	20240925	144900	30733600	18990	18990	18990	18990	0
275	20240925	144800	30733600	18990	18990	18990	18990	0
276	20240925	144700	30733600	18990	18990	18990	18990	0
277	20240925	144600	30733600	18990	18990	18990	18990	0
278	20240925	144500	30733600	18990	18990	18990	18990	0
279	20240925	144400	30733600	18990	18990	18990	18990	0
280	20240925	144300	30733600	18990	18990	18990	18990	0
281	20240925	144200	30733600	18990	18990	18990	18990	0
282	20240925	144100	30733600	18990	18990	18990	18990	0
283	20240925	144000	30733600	18990	18990	18990	18990	0
284	20240925	143900	30733600	18990	18990	18990	18990	0
285	20240925	143800	30733600	18990	18990	18990	18990	0
286	20240925	143700	30733600	18990	18990	18990	18990	0
287	20240925	143600	30733600	18990	18990	18990	18990	0
288	20240925	143500	30733600	18990	18990	18990	18990	0
289	20240925	143400	30733600	18990	18990	18990	18990	0
290	20240925	143300	30733600	18990	18990	18990	18990	0
291	20240925	143200	30733600	18990	18990	18990	18990	0
292	20240925	143100	30733600	18990	18990	18990	18990	0
293	20240925	143000	30733600	18990	18950	18990	18950	9
294	20240925	142900	30562980	18960	18960	18960	18960	0
295	20240925	142800	30562980	18960	18960	18960	18960	0
296	20240925	142700	30562980	18960	18960	18960	18960	0
297	20240925	142600	30562980	18960	18960	18960	18960	0
298	20240925	142500	30562980	18960	18960	18960	18960	5
299	20240925	142400	30468180	18960	18960	18960	18960	0
300	20240925	142300	30468180	18960	18960	18960	18960	0
301	20240925	142200	30468180	18960	18960	18960	18960	0
302	20240925	142100	30468180	18960	18960	18960	18960	0
303	20240925	142000	30468180	18960	18960	18960	18960	0
304	20240925	141900	30468180	18960	18960	18960	18960	0
305	20240925	141800	30468180	18960	18960	18960	18960	0
306	20240925	141700	30468180	18960	18960	18960	18960	0
307	20240925	141600	30468180	18960	18960	18960	18960	0
308	20240925	141500	30468180	18960	18960	18960	18960	0
309	20240925	141400	30468180	18960	18960	18960	18960	0
310	20240925	141300	30468180	18960	18960	18960	18960	0
311	20240925	141200	30468180	18960	18960	18960	18960	0
312	20240925	141100	30468180	18960	18960	18960	18960	0
313	20240925	141000	30468180	18960	18960	18960	18960	0
314	20240925	140900	30468180	18960	18960	18960	18960	0
315	20240925	140800	30468180	18960	18960	18960	18960	0
316	20240925	140700	30468180	18960	18960	18960	18960	17
317	20240925	140600	30145860	18990	18990	18990	18990	0
318	20240925	140500	30145860	18990	18990	18990	18990	0
319	20240925	140400	30145860	18990	18990	18990	18990	0
320	20240925	140300	30145860	18990	18990	18990	18990	0
321	20240925	140200	30145860	18990	18990	18990	18990	0
322	20240925	140100	30145860	18990	18990	18990	18990	0
323	20240925	140000	30145860	18990	18990	18990	18990	0
324	20240925	135900	30145860	18990	18990	18990	18990	0
325	20240925	135800	30145860	18990	18990	18990	18990	0
326	20240925	135700	30145860	18990	18990	18990	18990	0
327	20240925	135600	30145860	18990	18990	18990	18990	0
328	20240925	135500	30145860	18990	18990	18990	18990	0
329	20240925	135400	30145860	18990	18990	18990	18990	0
330	20240925	135300	30145860	18990	18990	18990	18990	0
331	20240925	135200	30145860	18990	18990	18990	18990	0
332	20240925	135100	30145860	18990	18990	18990	18990	0
333	20240925	135000	30145860	18990	18990	18990	18990	0
334	20240925	134900	30145860	18990	18990	18990	18990	0
335	20240925	134800	30145860	18990	18990	18990	18990	0
336	20240925	134700	30145860	18990	18990	18990	18990	0
337	20240925	134600	30145860	18990	18990	18990	18990	1
338	20240925	134500	30126870	18930	18930	18930	18930	0
339	20240925	134400	30126870	18930	18930	18930	18930	0
340	20240925	134300	30126870	18930	18930	18930	18930	0
341	20240925	134200	30126870	18930	18930	18930	18930	0
342	20240925	134100	30126870	18930	18980	18980	18930	300
343	20240925	134000	24440730	18990	18990	18990	18990	0
344	20240925	133900	24440730	18990	18990	18990	18990	0
345	20240925	133800	24440730	18990	18990	18990	18990	0
346	20240925	133700	24440730	18990	18990	18990	18990	0
347	20240925	133600	24440730	18990	18990	18990	18990	0
348	20240925	133500	24440730	18990	18990	18990	18990	0
349	20240925	133400	24440730	18990	18990	18990	18990	0
350	20240925	133300	24440730	18990	18990	18990	18990	0
351	20240925	133200	24440730	18990	18990	18990	18990	10
352	20240925	133100	24250830	18980	18980	18980	18980	0
353	20240925	133000	24250830	18980	18980	18980	18980	0
354	20240925	132900	24250830	18980	18980	18980	18980	0
355	20240925	132800	24250830	18980	18980	18980	18980	0
356	20240925	132700	24250830	18980	18980	18980	18980	0
357	20240925	132600	24250830	18980	18980	18980	18980	0
358	20240925	132500	24250830	18980	18980	18980	18980	0
359	20240925	132400	24250830	18980	18980	18980	18980	115
360	20240925	132300	22068130	18990	18990	18990	18990	0
361	20240925	132200	22068130	18990	18990	18990	18990	0
362	20240925	132100	22068130	18990	18990	18990	18990	0
363	20240925	132000	22068130	18990	18990	18990	18990	0
364	20240925	131900	22068130	18990	18990	18990	18990	0
365	20240925	131800	22068130	18990	18990	18990	18990	0
366	20240925	131700	22068130	18990	18990	18990	18990	0
367	20240925	131600	22068130	18990	18990	18990	18990	0
368	20240925	131500	22068130	18990	18990	18990	18990	0
369	20240925	131400	22068130	18990	18990	18990	18990	0
370	20240925	131300	22068130	18990	18990	18990	18990	0
371	20240925	131200	22068130	18990	18990	18990	18990	15
372	20240925	131100	21783280	18980	18980	18980	18980	0
373	20240925	131000	21783280	18980	18980	18980	18980	1
374	20240925	130900	21764300	18980	18980	18980	18980	10
375	20240925	130800	21574500	18990	18990	18990	18990	0
376	20240925	130700	21574500	18990	18990	18990	18990	0
377	20240925	130600	21574500	18990	18990	18990	18990	0
378	20240925	130500	21574500	18990	18990	18990	18990	0
379	20240925	130400	21574500	18990	18990	18990	18990	0
380	20240925	130300	21574500	18990	18990	18990	18990	0
381	20240925	130200	21574500	18990	18990	18990	18990	0
382	20240925	130100	21574500	18990	18990	18990	18990	0
383	20240925	130000	21574500	18990	18990	18990	18990	0
384	20240925	125900	21574500	18990	18990	18990	18990	5
385	20240925	125800	21479550	18980	18980	18980	18980	0
386	20240925	125700	21479550	18980	18980	18980	18980	0
387	20240925	125600	21479550	18980	18980	18980	18980	0
388	20240925	125500	21479550	18980	18980	18980	18980	1
389	20240925	125400	21460570	18980	18980	18980	18980	0
390	20240925	125300	21460570	18980	18980	18980	18980	0
391	20240925	125200	21460570	18980	18980	18980	18980	0
392	20240925	125100	21460570	18980	18980	18980	18980	0
393	20240925	125000	21460570	18980	18980	18980	18980	0
394	20240925	124900	21460570	18980	18980	18980	18980	0
395	20240925	124800	21460570	18980	18980	18980	18980	0
396	20240925	124700	21460570	18980	18980	18980	18980	0
397	20240925	124600	21460570	18980	18980	18980	18980	0
398	20240925	124500	21460570	18980	18980	18980	18980	0
399	20240925	124400	21460570	18980	18980	18980	18980	0
400	20240925	124300	21460570	18980	18980	18980	18980	0
401	20240925	124200	21460570	18980	18980	18980	18980	0
402	20240925	124100	21460570	18980	18980	18980	18980	0
403	20240925	124000	21460570	18980	18980	18980	18980	0
404	20240925	123900	21460570	18980	18980	18980	18980	0
405	20240925	123800	21460570	18980	18980	18980	18980	0
406	20240925	123700	21460570	18980	18980	18980	18980	0
407	20240925	123600	21460570	18980	18980	18980	18980	0
408	20240925	123500	21460570	18980	18980	18980	18980	0
409	20240925	123400	21460570	18980	18980	18980	18980	0
410	20240925	123300	21460570	18980	18980	18980	18980	0
411	20240925	123200	21460570	18980	18980	18980	18980	0
412	20240925	123100	21460570	18980	18980	18980	18980	0
413	20240925	123000	21460570	18980	18980	18980	18980	0
414	20240925	122900	21460570	18980	18980	18980	18980	0
415	20240925	122800	21460570	18980	18980	18980	18980	0
416	20240925	122700	21460570	18980	18980	18980	18980	0
417	20240925	122600	21460570	18980	18980	18980	18980	0
418	20240925	122500	21460570	18980	18980	18980	18980	63
419	20240925	122400	20264830	18990	18990	18990	18990	0
420	20240925	122300	20264830	18990	18990	18990	18990	0
421	20240925	122200	20264830	18990	18990	18990	18990	50
422	20240925	122100	19315330	18980	18980	18980	18980	0
423	20240925	122000	19315330	18980	18980	18980	18980	0
424	20240925	121900	19315330	18980	18980	18980	18980	0
425	20240925	121800	19315330	18980	18980	18980	18980	58
426	20240925	121700	18214490	18990	18990	18990	18990	0
427	20240925	121600	18214490	18990	18990	18990	18990	1
428	20240925	121500	18195500	18980	18980	18980	18980	0
429	20240925	121400	18195500	18980	18980	18980	18980	0
430	20240925	121300	18195500	18980	18980	18980	18980	0
431	20240925	121200	18195500	18980	18980	18980	18980	0
432	20240925	121100	18195500	18980	18980	18980	18980	0
433	20240925	121000	18195500	18980	18980	18980	18980	10
434	20240925	120900	18005700	18970	18970	18970	18970	0
435	20240925	120800	18005700	18970	18970	18970	18970	0
436	20240925	120700	18005700	18970	18970	18970	18970	0
437	20240925	120600	18005700	18970	18970	18970	18970	0
438	20240925	120500	18005700	18970	18970	18970	18970	0
439	20240925	120400	18005700	18970	18970	18970	18970	0
440	20240925	120300	18005700	18970	18970	18970	18970	0
441	20240925	120200	18005700	18970	18970	18970	18970	0
442	20240925	120100	18005700	18970	18970	18970	18970	0
443	20240925	120000	18005700	18970	18970	18970	18970	0
444	20240925	115900	18005700	18970	18970	18970	18970	0
445	20240925	115800	18005700	18970	18970	18970	18970	0
446	20240925	115700	18005700	18970	18970	18970	18970	0
447	20240925	115600	18005700	18970	18970	18970	18970	0
448	20240925	115500	18005700	18970	18970	18970	18970	1
449	20240925	115400	17986730	18990	18990	18990	18990	0
450	20240925	115300	17986730	18990	18990	18990	18990	0
451	20240925	115200	17986730	18990	18990	18990	18990	0
452	20240925	115100	17986730	18990	18990	18990	18990	0
453	20240925	115000	17986730	18990	18990	18990	18990	0
454	20240925	114900	17986730	18990	18990	18990	18990	0
455	20240925	114800	17986730	18990	18990	18990	18990	0
456	20240925	114700	17986730	18990	18990	18990	18990	1
457	20240925	114600	17967740	18990	18990	18990	18990	0
458	20240925	114500	17967740	18990	18990	18990	18990	0
459	20240925	114400	17967740	18990	18990	18990	18990	0
460	20240925	114300	17967740	18990	18990	18990	18990	0
461	20240925	114200	17967740	18990	18990	18990	18990	0
462	20240925	114100	17967740	18990	18990	18990	18990	0
463	20240925	114000	17967740	18990	18990	18990	18990	0
464	20240925	113900	17967740	18990	18990	18990	18990	0
465	20240925	113800	17967740	18990	18990	18990	18990	0
466	20240925	113700	17967740	18990	18990	18990	18990	0
467	20240925	113600	17967740	18990	18990	18990	18990	0
468	20240925	113500	17967740	18990	18990	18990	18990	0
469	20240925	113400	17967740	18990	18990	18990	18990	0
470	20240925	113300	17967740	18990	18990	18990	18990	0
471	20240925	113200	17967740	18990	18990	18990	18990	0
472	20240925	113100	17967740	18990	18990	18990	18990	0
473	20240925	113000	17967740	18990	18990	18990	18990	0
474	20240925	112900	17967740	18990	18990	18990	18990	0
475	20240925	112800	17967740	18990	18990	18990	18990	0
476	20240925	112700	17967740	18990	18990	18990	18990	10
477	20240925	112600	17777840	18990	18990	18990	18990	0
478	20240925	112500	17777840	18990	18990	18990	18990	0
479	20240925	112400	17777840	18990	18990	18990	18990	1
480	20240925	112300	17758850	18990	18990	18990	18990	0
481	20240925	112200	17758850	18990	18990	18990	18990	0
482	20240925	112100	17758850	18990	18990	18990	18990	0
483	20240925	112000	17758850	18990	18990	18990	18990	0
484	20240925	111900	17758850	18990	18990	18990	18990	0
485	20240925	111800	17758850	18990	18990	18990	18990	0
486	20240925	111700	17758850	18990	18990	18990	18990	8
487	20240925	111600	17606930	18990	18990	18990	18990	1
488	20240925	111500	17587940	18950	18950	18950	18950	0
489	20240925	111400	17587940	18950	18950	18950	18950	0
490	20240925	111300	17587940	18950	18950	18950	18950	0
491	20240925	111200	17587940	18950	18950	18950	18950	0
492	20240925	111100	17587940	18950	18950	18950	18950	0
493	20240925	111000	17587940	18950	18950	18950	18950	50
494	20240925	110900	16640440	18940	18940	18940	18940	11
495	20240925	110800	16432100	18950	18950	18950	18950	0
496	20240925	110700	16432100	18950	18950	18950	18950	1
497	20240925	110600	16413150	18950	18950	18950	18950	0
498	20240925	110500	16413150	18950	18950	18950	18950	0
499	20240925	110400	16413150	18950	18950	18950	18950	1
500	20240925	110300	16394200	18950	18950	18950	18950	0
501	20240925	110200	16394200	18950	18950	18950	18950	10
502	20240925	110100	16204700	18940	18940	18940	18940	0
503	20240925	110000	16204700	18940	18940	18940	18940	0
504	20240925	105900	16204700	18940	18940	18940	18940	0
505	20240925	105800	16204700	18940	18940	18940	18940	0
506	20240925	105700	16204700	18940	18940	18940	18940	0
507	20240925	105600	16204700	18940	18940	18940	18940	0
508	20240925	105500	16204700	18940	18940	18940	18940	1
509	20240925	105400	16185760	18940	18940	18940	18940	53
510	20240925	105300	15181940	18940	18940	18940	18940	0
511	20240925	105200	15181940	18940	18940	18940	18940	0
512	20240925	105100	15181940	18940	18940	18940	18940	6
513	20240925	105000	15068300	18940	18940	18940	18940	0
514	20240925	104900	15068300	18940	18940	18940	18940	0
515	20240925	104800	15068300	18940	18940	18940	18940	0
516	20240925	104700	15068300	18940	18940	18940	18940	0
517	20240925	104600	15068300	18940	18940	18940	18940	0
518	20240925	104500	15068300	18940	18940	18940	18940	1
519	20240925	104400	15049360	18940	18940	18940	18940	0
520	20240925	104300	15049360	18940	18940	18940	18940	0
521	20240925	104200	15049360	18940	18940	18940	18940	0
522	20240925	104100	15049360	18940	18940	18940	18940	0
523	20240925	104000	15049360	18940	18940	18940	18940	0
524	20240925	103900	15049360	18940	18940	18940	18940	0
525	20240925	103800	15049360	18940	18940	18940	18940	0
526	20240925	103700	15049360	18940	18940	18940	18940	0
527	20240925	103600	15049360	18940	18940	18940	18940	0
528	20240925	103500	15049360	18940	18940	18940	18940	0
529	20240925	103400	15049360	18940	18940	18940	18940	1
530	20240925	103300	15030420	18940	18940	18940	18940	0
531	20240925	103200	15030420	18940	18940	18940	18940	0
532	20240925	103100	15030420	18940	18940	18940	18940	0
533	20240925	103000	15030420	18940	18940	18940	18940	0
534	20240925	102900	15030420	18940	18940	18940	18940	12
535	20240925	102800	14803140	18940	18940	18940	18940	1
536	20240925	102700	14784200	18940	18940	18940	18940	0
537	20240925	102600	14784200	18940	18940	18940	18940	0
538	20240925	102500	14784200	18940	18940	18940	18940	1
539	20240925	102400	14765260	18940	18940	18940	18940	0
540	20240925	102300	14765260	18940	18940	18940	18940	0
541	20240925	102200	14765260	18940	18940	18940	18940	0
542	20240925	102100	14765260	18940	18940	18940	18940	1
543	20240925	102000	14746320	18950	18950	18950	18950	0
544	20240925	101900	14746320	18950	18950	18950	18950	0
545	20240925	101800	14746320	18950	18950	18950	18950	0
546	20240925	101700	14746320	18950	18950	18950	18950	0
547	20240925	101600	14746320	18950	18950	18950	18950	0
548	20240925	101500	14746320	18950	18950	18950	18950	0
549	20240925	101400	14746320	18950	18950	18950	18950	0
550	20240925	101300	14746320	18950	18950	18950	18950	0
551	20240925	101200	14746320	18950	18950	18950	18950	0
552	20240925	101100	14746320	18950	18950	18950	18950	0
553	20240925	101000	14746320	18950	18940	18950	18940	119
554	20240925	100900	12491360	18950	18950	18950	18950	0
555	20240925	100800	12491360	18950	18950	18950	18950	0
556	20240925	100700	12491360	18950	18950	18950	18950	0
557	20240925	100600	12491360	18950	18950	18950	18950	10
558	20240925	100500	12301860	18950	18950	18950	18950	0
559	20240925	100400	12301860	18950	18950	18950	18950	0
560	20240925	100300	12301860	18950	18950	18950	18950	0
561	20240925	100200	12301860	18950	18950	18950	18950	1
562	20240925	100100	12282910	18940	18960	18960	18940	156
563	20240925	100000	9326770	18990	18990	18990	18990	0
564	20240925	095900	9326770	18990	18990	18990	18990	0
565	20240925	095800	9326770	18990	18990	18990	18990	0
566	20240925	095700	9326770	18990	18990	18990	18990	0
567	20240925	095600	9326770	18990	18990	18990	18990	0
568	20240925	095500	9326770	18990	18990	18990	18990	0
569	20240925	095400	9326770	18990	18990	18990	18990	0
570	20240925	095300	9326770	18990	18990	18990	18990	0
571	20240925	095200	9326770	18990	18990	18990	18990	0
572	20240925	095100	9326770	18990	18990	18990	18990	0
573	20240925	095000	9326770	18990	18990	18990	18990	0
574	20240925	094900	9326770	18990	18990	18990	18990	9
575	20240925	094800	9155860	18990	18990	18990	18990	0
576	20240925	094700	9155860	18990	18990	18990	18990	0
577	20240925	094600	9155860	18990	18990	18990	18990	0
578	20240925	094500	9155860	18990	18990	18990	18990	0
579	20240925	094400	9155860	18990	18990	18990	18990	0
580	20240925	094300	9155860	18990	18990	18990	18990	1
581	20240925	094200	9136870	18990	18990	18990	18990	0
582	20240925	094100	9136870	18990	18990	18990	18990	0
583	20240925	094000	9136870	18990	18990	18990	18990	3
584	20240925	093900	9079900	18990	18990	18990	18990	1
585	20240925	093800	9060910	18950	18950	18950	18950	20
586	20240925	093700	8681910	18990	18990	18990	18990	0
587	20240925	093600	8681910	18990	18990	18990	18990	0
588	20240925	093500	8681910	18990	18990	18990	18990	0
589	20240925	093400	8681910	18990	18990	18990	18990	0
590	20240925	093300	8681910	18990	18990	18990	18990	0
591	20240925	093200	8681910	18990	18990	18990	18990	0
592	20240925	093100	8681910	18990	18990	18990	18990	3
593	20240925	093000	8624940	18990	18990	18990	18990	0
594	20240925	092900	8624940	18990	18990	18990	18990	0
595	20240925	092800	8624940	18990	18990	18990	18990	0
596	20240925	092700	8624940	18990	18990	18990	18990	0
597	20240925	092600	8624940	18990	18990	18990	18990	45
598	20240925	092500	7770390	18990	18990	18990	18990	0
599	20240925	092400	7770390	18990	18990	18990	18990	50
600	20240925	092300	6820890	18990	18990	18990	18990	0
601	20240925	092200	6820890	18990	18990	18990	18990	1
602	20240925	092100	6801900	19000	19000	19000	19000	0
603	20240925	092000	6801900	19000	19000	19000	19000	0
604	20240925	091900	6801900	19000	19000	19000	19000	0
605	20240925	091800	6801900	19000	19000	19000	19000	0
606	20240925	091700	6801900	19000	19000	19000	19000	0
607	20240925	091600	6801900	19000	19000	19000	19000	0
608	20240925	091500	6801900	19000	19000	19000	19000	51
609	20240925	091400	5832900	19000	19000	19000	19000	70
610	20240925	091300	4502900	18990	18990	18990	18990	7
611	20240925	091200	4369970	18990	18990	18990	18990	0
612	20240925	091100	4369970	18990	18990	18990	18990	3
613	20240925	091000	4313000	19000	19000	19000	19000	0
614	20240925	090900	4313000	19000	19000	19000	19000	0
615	20240925	090800	4313000	19000	19000	19000	19000	0
616	20240925	090700	4313000	19000	19000	19000	19000	0
617	20240925	090600	4313000	19000	19000	19000	19000	0
618	20240925	090500	4313000	19000	19000	19000	19000	0
619	20240925	090400	4313000	19000	19000	19000	19000	0
620	20240925	090300	4313000	19000	19000	19000	19000	0
621	20240925	090200	4313000	19000	19000	19000	19000	0
622	20240925	090100	4313000	19000	19000	19000	19000	0
623	20240925	090000	4313000	19000	19000	19000	19000	227