KissMeData/300080/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	210900	521810060	19080	19080	19080	19080	755
3	20240926	210800	521810060	19080	19080	19080	19080	0
4	20240926	210700	521810060	19080	19080	19080	19080	0
5	20240926	210600	521810060	19080	19080	19080	19080	0
6	20240926	210500	521810060	19080	19080	19080	19080	0
7	20240926	210400	521810060	19080	19080	19080	19080	0
8	20240926	210300	521810060	19080	19080	19080	19080	0
9	20240926	210200	521810060	19080	19080	19080	19080	0
10	20240926	210100	521810060	19080	19080	19080	19080	0
11	20240926	210000	521810060	19080	19080	19080	19080	0
12	20240926	205900	521810060	19080	19080	19080	19080	0
13	20240926	205800	521810060	19080	19080	19080	19080	0
14	20240926	205700	521810060	19080	19080	19080	19080	0
15	20240926	205600	521810060	19080	19080	19080	19080	0
16	20240926	205500	521810060	19080	19080	19080	19080	0
17	20240926	205400	521810060	19080	19080	19080	19080	0
18	20240926	205300	521810060	19080	19080	19080	19080	0
19	20240926	205200	521810060	19080	19080	19080	19080	0
20	20240926	205100	521810060	19080	19080	19080	19080	0
21	20240926	205000	521810060	19080	19080	19080	19080	0
22	20240926	204900	521810060	19080	19080	19080	19080	0
23	20240926	204800	521810060	19080	19080	19080	19080	0
24	20240926	204700	521810060	19080	19080	19080	19080	0
25	20240926	204600	521810060	19080	19080	19080	19080	0
26	20240926	204500	521810060	19080	19080	19080	19080	0
27	20240926	204400	521810060	19080	19080	19080	19080	0
28	20240926	204300	521810060	19080	19080	19080	19080	0
29	20240926	204200	521810060	19080	19080	19080	19080	0
30	20240926	204100	521810060	19080	19080	19080	19080	0
31	20240926	204000	521810060	19080	19080	19080	19080	0
32	20240926	203900	521810060	19080	19080	19080	19080	755
33	20240926	203800	521810060	19080	19080	19080	19080	0
34	20240926	203700	521810060	19080	19080	19080	19080	0
35	20240926	203600	521810060	19080	19080	19080	19080	0
36	20240926	203500	521810060	19080	19080	19080	19080	0
37	20240926	203400	521810060	19080	19080	19080	19080	0
38	20240926	203300	521810060	19080	19080	19080	19080	0
39	20240926	203200	521810060	19080	19080	19080	19080	0
40	20240926	203100	521810060	19080	19080	19080	19080	0
41	20240926	203000	521810060	19080	19080	19080	19080	0
42	20240926	202900	521810060	19080	19080	19080	19080	0
43	20240926	202800	521810060	19080	19080	19080	19080	0
44	20240926	202700	521810060	19080	19080	19080	19080	0
45	20240926	202600	521810060	19080	19080	19080	19080	0
46	20240926	202500	521810060	19080	19080	19080	19080	0
47	20240926	202400	521810060	19080	19080	19080	19080	0
48	20240926	202300	521810060	19080	19080	19080	19080	0
49	20240926	202200	521810060	19080	19080	19080	19080	0
50	20240926	202100	521810060	19080	19080	19080	19080	0
51	20240926	202000	521810060	19080	19080	19080	19080	0
52	20240926	201900	521810060	19080	19080	19080	19080	0
53	20240926	201800	521810060	19080	19080	19080	19080	0
54	20240926	201700	521810060	19080	19080	19080	19080	0
55	20240926	201600	521810060	19080	19080	19080	19080	0
56	20240926	201500	521810060	19080	19080	19080	19080	0
57	20240926	201400	521810060	19080	19080	19080	19080	0
58	20240926	201300	521810060	19080	19080	19080	19080	0
59	20240926	201200	521810060	19080	19080	19080	19080	0
60	20240926	201100	521810060	19080	19080	19080	19080	0
61	20240926	201000	521810060	19080	19080	19080	19080	0
62	20240926	200900	521810060	19080	19080	19080	19080	755
63	20240926	200800	521810060	19080	19080	19080	19080	0
64	20240926	200700	521810060	19080	19080	19080	19080	0
65	20240926	200600	521810060	19080	19080	19080	19080	0
66	20240926	200500	521810060	19080	19080	19080	19080	0
67	20240926	200400	521810060	19080	19080	19080	19080	0
68	20240926	200300	521810060	19080	19080	19080	19080	0
69	20240926	200200	521810060	19080	19080	19080	19080	0
70	20240926	200100	521810060	19080	19080	19080	19080	0
71	20240926	200000	521810060	19080	19080	19080	19080	0
72	20240926	195900	521810060	19080	19080	19080	19080	0
73	20240926	195800	521810060	19080	19080	19080	19080	0
74	20240926	195700	521810060	19080	19080	19080	19080	0
75	20240926	195600	521810060	19080	19080	19080	19080	0
76	20240926	195500	521810060	19080	19080	19080	19080	0
77	20240926	195400	521810060	19080	19080	19080	19080	0
78	20240926	195300	521810060	19080	19080	19080	19080	0
79	20240926	195200	521810060	19080	19080	19080	19080	0
80	20240926	195100	521810060	19080	19080	19080	19080	0
81	20240926	195000	521810060	19080	19080	19080	19080	0
82	20240926	194900	521810060	19080	19080	19080	19080	0
83	20240926	194800	521810060	19080	19080	19080	19080	0
84	20240926	194700	521810060	19080	19080	19080	19080	0
85	20240926	194600	521810060	19080	19080	19080	19080	0
86	20240926	194500	521810060	19080	19080	19080	19080	0
87	20240926	194400	521810060	19080	19080	19080	19080	0
88	20240926	194300	521810060	19080	19080	19080	19080	0
89	20240926	194200	521810060	19080	19080	19080	19080	0
90	20240926	194100	521810060	19080	19080	19080	19080	0
91	20240926	194000	521810060	19080	19080	19080	19080	0
92	20240926	193900	521810060	19080	19080	19080	19080	755
93	20240926	193800	521810060	19080	19080	19080	19080	0
94	20240926	193700	521810060	19080	19080	19080	19080	0
95	20240926	193600	521810060	19080	19080	19080	19080	0
96	20240926	193500	521810060	19080	19080	19080	19080	0
97	20240926	193400	521810060	19080	19080	19080	19080	0
98	20240926	193300	521810060	19080	19080	19080	19080	0
99	20240926	193200	521810060	19080	19080	19080	19080	0
100	20240926	193100	521810060	19080	19080	19080	19080	0
101	20240926	193000	521810060	19080	19080	19080	19080	0
102	20240926	192900	521810060	19080	19080	19080	19080	0
103	20240926	192800	521810060	19080	19080	19080	19080	0
104	20240926	192700	521810060	19080	19080	19080	19080	0
105	20240926	192600	521810060	19080	19080	19080	19080	0
106	20240926	192500	521810060	19080	19080	19080	19080	0
107	20240926	192400	521810060	19080	19080	19080	19080	0
108	20240926	192300	521810060	19080	19080	19080	19080	0
109	20240926	192200	521810060	19080	19080	19080	19080	0
110	20240926	192100	521810060	19080	19080	19080	19080	0
111	20240926	192000	521810060	19080	19080	19080	19080	0
112	20240926	191900	521810060	19080	19080	19080	19080	0
113	20240926	191800	521810060	19080	19080	19080	19080	0
114	20240926	191700	521810060	19080	19080	19080	19080	0
115	20240926	191600	521810060	19080	19080	19080	19080	0
116	20240926	191500	521810060	19080	19080	19080	19080	0
117	20240926	191400	521810060	19080	19080	19080	19080	0
118	20240926	191300	521810060	19080	19080	19080	19080	0
119	20240926	191200	521810060	19080	19080	19080	19080	0
120	20240926	191100	521810060	19080	19080	19080	19080	0
121	20240926	191000	521810060	19080	19080	19080	19080	0
122	20240926	190900	521810060	19080	19080	19080	19080	755
123	20240926	190800	521810060	19080	19080	19080	19080	0
124	20240926	190700	521810060	19080	19080	19080	19080	0
125	20240926	190600	521810060	19080	19080	19080	19080	0
126	20240926	190500	521810060	19080	19080	19080	19080	0
127	20240926	190400	521810060	19080	19080	19080	19080	0
128	20240926	190300	521810060	19080	19080	19080	19080	0
129	20240926	190200	521810060	19080	19080	19080	19080	0
130	20240926	190100	521810060	19080	19080	19080	19080	0
131	20240926	190000	521810060	19080	19080	19080	19080	0
132	20240926	185900	521810060	19080	19080	19080	19080	0
133	20240926	185800	521810060	19080	19080	19080	19080	0
134	20240926	185700	521810060	19080	19080	19080	19080	0
135	20240926	185600	521810060	19080	19080	19080	19080	0
136	20240926	185500	521810060	19080	19080	19080	19080	0
137	20240926	185400	521810060	19080	19080	19080	19080	0
138	20240926	185300	521810060	19080	19080	19080	19080	0
139	20240926	185200	521810060	19080	19080	19080	19080	0
140	20240926	185100	521810060	19080	19080	19080	19080	0
141	20240926	185000	521810060	19080	19080	19080	19080	0
142	20240926	184900	521810060	19080	19080	19080	19080	0
143	20240926	184800	521810060	19080	19080	19080	19080	0
144	20240926	184700	521810060	19080	19080	19080	19080	0
145	20240926	184600	521810060	19080	19080	19080	19080	0
146	20240926	184500	521810060	19080	19080	19080	19080	0
147	20240926	184400	521810060	19080	19080	19080	19080	0
148	20240926	184300	521810060	19080	19080	19080	19080	0
149	20240926	184200	521810060	19080	19080	19080	19080	0
150	20240926	184100	521810060	19080	19080	19080	19080	0
151	20240926	184000	521810060	19080	19080	19080	19080	0
152	20240926	183900	521810060	19080	19080	19080	19080	755
153	20240926	183800	521810060	19080	19080	19080	19080	0
154	20240926	183700	521810060	19080	19080	19080	19080	0
155	20240926	183600	521810060	19080	19080	19080	19080	0
156	20240926	183500	521810060	19080	19080	19080	19080	0
157	20240926	183400	521810060	19080	19080	19080	19080	0
158	20240926	183300	521810060	19080	19080	19080	19080	0
159	20240926	183200	521810060	19080	19080	19080	19080	0
160	20240926	183100	521810060	19080	19080	19080	19080	0
161	20240926	183000	521810060	19080	19080	19080	19080	0
162	20240926	182900	521810060	19080	19080	19080	19080	0
163	20240926	182800	521810060	19080	19080	19080	19080	0
164	20240926	182700	521810060	19080	19080	19080	19080	0
165	20240926	182600	521810060	19080	19080	19080	19080	0
166	20240926	182500	521810060	19080	19080	19080	19080	0
167	20240926	182400	521810060	19080	19080	19080	19080	0
168	20240926	182300	521810060	19080	19080	19080	19080	0
169	20240926	182200	521810060	19080	19080	19080	19080	0
170	20240926	182100	521810060	19080	19080	19080	19080	0
171	20240926	182000	521810060	19080	19080	19080	19080	0
172	20240926	181900	521810060	19080	19080	19080	19080	0
173	20240926	181800	521810060	19080	19080	19080	19080	0
174	20240926	181700	521810060	19080	19080	19080	19080	0
175	20240926	181600	521810060	19080	19080	19080	19080	0
176	20240926	181500	521810060	19080	19080	19080	19080	0
177	20240926	181400	521810060	19080	19080	19080	19080	0
178	20240926	181300	521810060	19080	19080	19080	19080	0
179	20240926	181200	521810060	19080	19080	19080	19080	0
180	20240926	181100	521810060	19080	19080	19080	19080	0
181	20240926	181000	521810060	19080	19080	19080	19080	0
182	20240926	180900	521810060	19080	19080	19080	19080	755
183	20240926	180800	521810060	19080	19080	19080	19080	0
184	20240926	180700	521810060	19080	19080	19080	19080	0
185	20240926	180600	521810060	19080	19080	19080	19080	0
186	20240926	180500	521810060	19080	19080	19080	19080	0
187	20240926	180400	521810060	19080	19080	19080	19080	0
188	20240926	180300	521810060	19080	19080	19080	19080	0
189	20240926	180200	521810060	19080	19080	19080	19080	0
190	20240926	180100	521810060	19080	19080	19080	19080	0
191	20240926	180000	521810060	19080	19080	19080	19080	0
192	20240926	175900	521810060	19080	19080	19080	19080	0
193	20240926	175800	521810060	19080	19080	19080	19080	0
194	20240926	175700	521810060	19080	19080	19080	19080	0
195	20240926	175600	521810060	19080	19080	19080	19080	0
196	20240926	175500	521810060	19080	19080	19080	19080	0
197	20240926	175400	521810060	19080	19080	19080	19080	0
198	20240926	175300	521810060	19080	19080	19080	19080	0
199	20240926	175200	521810060	19080	19080	19080	19080	0
200	20240926	175100	521810060	19080	19080	19080	19080	0
201	20240926	175000	521810060	19080	19080	19080	19080	0
202	20240926	174900	521810060	19080	19080	19080	19080	0
203	20240926	174800	521810060	19080	19080	19080	19080	0
204	20240926	174700	521810060	19080	19080	19080	19080	0
205	20240926	174600	521810060	19080	19080	19080	19080	0
206	20240926	174500	521810060	19080	19080	19080	19080	0
207	20240926	174400	521810060	19080	19080	19080	19080	0
208	20240926	174300	521810060	19080	19080	19080	19080	0
209	20240926	174200	521810060	19080	19080	19080	19080	0
210	20240926	174100	521810060	19080	19080	19080	19080	0
211	20240926	174000	521810060	19080	19080	19080	19080	0
212	20240926	173900	521810060	19080	19080	19080	19080	755
213	20240926	173800	521810060	19080	19080	19080	19080	0
214	20240926	173700	521810060	19080	19080	19080	19080	0
215	20240926	173600	521810060	19080	19080	19080	19080	0
216	20240926	173500	521810060	19080	19080	19080	19080	0
217	20240926	173400	521810060	19080	19080	19080	19080	0
218	20240926	173300	521810060	19080	19080	19080	19080	0
219	20240926	173200	521810060	19080	19080	19080	19080	0
220	20240926	173100	521810060	19080	19080	19080	19080	0
221	20240926	173000	521810060	19080	19080	19080	19080	0
222	20240926	172900	521810060	19080	19080	19080	19080	0
223	20240926	172800	521810060	19080	19080	19080	19080	0
224	20240926	172700	521810060	19080	19080	19080	19080	0
225	20240926	172600	521810060	19080	19080	19080	19080	0
226	20240926	172500	521810060	19080	19080	19080	19080	0
227	20240926	172400	521810060	19080	19080	19080	19080	0
228	20240926	172300	521810060	19080	19080	19080	19080	0
229	20240926	172200	521810060	19080	19080	19080	19080	0
230	20240926	172100	521810060	19080	19080	19080	19080	0
231	20240926	172000	521810060	19080	19080	19080	19080	0
232	20240926	171900	521810060	19080	19080	19080	19080	0
233	20240926	171800	521810060	19080	19080	19080	19080	0
234	20240926	171700	521810060	19080	19080	19080	19080	0
235	20240926	171600	521810060	19080	19080	19080	19080	0
236	20240926	171500	521810060	19080	19080	19080	19080	0
237	20240926	171400	521810060	19080	19080	19080	19080	0
238	20240926	171300	521810060	19080	19080	19080	19080	0
239	20240926	171200	521810060	19080	19080	19080	19080	0
240	20240926	171100	521810060	19080	19080	19080	19080	0
241	20240926	171000	521810060	19080	19080	19080	19080	0
242	20240926	170900	521810060	19080	19080	19080	19080	755
243	20240926	170800	521810060	19080	19080	19080	19080	0
244	20240926	170700	521810060	19080	19080	19080	19080	0
245	20240926	170600	521810060	19080	19080	19080	19080	0
246	20240926	170500	521810060	19080	19080	19080	19080	0
247	20240926	170400	521810060	19080	19080	19080	19080	0
248	20240926	170300	521810060	19080	19080	19080	19080	0
249	20240926	170200	521810060	19080	19080	19080	19080	0
250	20240926	170100	521810060	19080	19080	19080	19080	0
251	20240926	170000	521810060	19080	19080	19080	19080	0
252	20240926	165900	521810060	19080	19080	19080	19080	0
253	20240926	165800	521810060	19080	19080	19080	19080	0
254	20240926	165700	521810060	19080	19080	19080	19080	0
255	20240926	165600	521810060	19080	19080	19080	19080	0
256	20240926	165500	521810060	19080	19080	19080	19080	0
257	20240926	165400	521810060	19080	19080	19080	19080	0
258	20240926	165300	521810060	19080	19080	19080	19080	0
259	20240926	165200	521810060	19080	19080	19080	19080	0
260	20240926	165100	521810060	19080	19080	19080	19080	0
261	20240926	165000	521810060	19080	19080	19080	19080	0
262	20240926	164900	521810060	19080	19080	19080	19080	0
263	20240926	164800	521810060	19080	19080	19080	19080	0
264	20240926	164700	521810060	19080	19080	19080	19080	0
265	20240926	164600	521810060	19080	19080	19080	19080	0
266	20240926	164500	521810060	19080	19080	19080	19080	0
267	20240926	164400	521810060	19080	19080	19080	19080	0
268	20240926	164300	521810060	19080	19080	19080	19080	0
269	20240926	164200	521810060	19080	19080	19080	19080	0
270	20240926	164100	521810060	19080	19080	19080	19080	0
271	20240926	164000	521810060	19080	19080	19080	19080	0
272	20240926	163900	521810060	19080	19080	19080	19080	755
273	20240926	163800	521810060	19080	19080	19080	19080	0
274	20240926	163700	521810060	19080	19080	19080	19080	0
275	20240926	163600	521810060	19080	19080	19080	19080	0
276	20240926	163500	521810060	19080	19080	19080	19080	0
277	20240926	163400	521810060	19080	19080	19080	19080	0
278	20240926	163300	521810060	19080	19080	19080	19080	0
279	20240926	163200	521810060	19080	19080	19080	19080	0
280	20240926	163100	521810060	19080	19080	19080	19080	0
281	20240926	163000	521810060	19080	19080	19080	19080	0
282	20240926	162900	521810060	19080	19080	19080	19080	0
283	20240926	162800	521810060	19080	19080	19080	19080	0
284	20240926	162700	521810060	19080	19080	19080	19080	0
285	20240926	162600	521810060	19080	19080	19080	19080	0
286	20240926	162500	521810060	19080	19080	19080	19080	0
287	20240926	162400	521810060	19080	19080	19080	19080	0
288	20240926	162300	521810060	19080	19080	19080	19080	0
289	20240926	162200	521810060	19080	19080	19080	19080	0
290	20240926	162100	521810060	19080	19080	19080	19080	0
291	20240926	162000	521810060	19080	19080	19080	19080	0
292	20240926	161900	521810060	19080	19080	19080	19080	0
293	20240926	161800	521810060	19080	19080	19080	19080	0
294	20240926	161700	521810060	19080	19080	19080	19080	0
295	20240926	161600	521810060	19080	19080	19080	19080	0
296	20240926	161500	521810060	19080	19080	19080	19080	0
297	20240926	161400	521810060	19080	19080	19080	19080	0
298	20240926	161300	521810060	19080	19080	19080	19080	0
299	20240926	161200	521810060	19080	19080	19080	19080	0
300	20240926	161100	521810060	19080	19080	19080	19080	0
301	20240926	161000	521810060	19080	19080	19080	19080	0
302	20240926	160900	521810060	19080	19080	19080	19080	755
303	20240926	160800	521810060	19080	19080	19080	19080	0
304	20240926	160700	521810060	19080	19080	19080	19080	0
305	20240926	160600	521810060	19080	19080	19080	19080	0
306	20240926	160500	521810060	19080	19080	19080	19080	0
307	20240926	160400	521810060	19080	19080	19080	19080	0
308	20240926	160300	521810060	19080	19080	19080	19080	0
309	20240926	160200	521810060	19080	19080	19080	19080	0
310	20240926	160100	521810060	19080	19080	19080	19080	0
311	20240926	160000	521810060	19080	19080	19080	19080	0
312	20240926	155900	521810060	19080	19080	19080	19080	0
313	20240926	155800	521810060	19080	19080	19080	19080	0
314	20240926	155700	521810060	19080	19080	19080	19080	0
315	20240926	155600	521810060	19080	19080	19080	19080	0
316	20240926	155500	521810060	19080	19080	19080	19080	0
317	20240926	155400	521810060	19080	19080	19080	19080	0
318	20240926	155300	521810060	19080	19080	19080	19080	0
319	20240926	155200	521810060	19080	19080	19080	19080	0
320	20240926	155100	521810060	19080	19080	19080	19080	0
321	20240926	155000	521810060	19080	19080	19080	19080	0
322	20240926	154900	521810060	19080	19080	19080	19080	0
323	20240926	154800	521810060	19080	19080	19080	19080	0
324	20240926	154700	521810060	19080	19080	19080	19080	0
325	20240926	154600	521810060	19080	19080	19080	19080	0
326	20240926	154500	521810060	19080	19080	19080	19080	0
327	20240926	154400	521810060	19080	19080	19080	19080	0
328	20240926	154300	521810060	19080	19080	19080	19080	0
329	20240926	154200	521810060	19080	19080	19080	19080	0
330	20240926	154100	521810060	19080	19080	19080	19080	0
331	20240926	154000	521810060	19080	19080	19080	19080	0
332	20240926	153900	521810060	19080	19080	19080	19080	755
333	20240926	153800	521810060	19080	19080	19080	19080	0
334	20240926	153700	521810060	19080	19080	19080	19080	0
335	20240926	153600	521810060	19080	19080	19080	19080	0
336	20240926	153500	521810060	19080	19080	19080	19080	0
337	20240926	153400	521810060	19080	19080	19080	19080	0
338	20240926	153300	521810060	19080	19080	19080	19080	0
339	20240926	153200	521810060	19080	19080	19080	19080	0
340	20240926	153100	521810060	19080	19080	19080	19080	0
341	20240926	153000	521810060	19080	19080	19080	19080	755
342	20240926	152900	507404660	19080	19080	19080	19080	0
343	20240926	152800	507404660	19080	19080	19080	19080	0
344	20240926	152700	507404660	19080	19080	19080	19080	0
345	20240926	152600	507404660	19080	19080	19080	19080	0
346	20240926	152500	507404660	19080	19080	19080	19080	0
347	20240926	152400	507404660	19080	19080	19080	19080	0
348	20240926	152300	507404660	19080	19080	19080	19080	0
349	20240926	152200	507404660	19080	19080	19080	19080	0
350	20240926	152100	507404660	19080	19080	19080	19080	0
351	20240926	152000	507404660	19080	19080	19080	19080	0
352	20240926	151900	507404660	19080	19050	19080	19020	148
353	20240926	151800	504585200	19050	19030	19050	19020	40
354	20240926	151700	503823880	19070	19090	19090	19070	70
355	20240926	151600	502488420	19100	19100	19100	19100	9
356	20240926	151500	502316520	19100	19070	19100	19070	163
357	20240926	151400	499207210	19070	19070	19070	19070	13
358	20240926	151300	498959300	19100	19070	19100	19070	34
359	20240926	151200	498310050	19070	19190	19230	19070	88
360	20240926	151100	496626300	19200	19090	19200	19090	77
361	20240926	151000	495155430	19100	19140	19200	19100	96
362	20240926	150900	493317700	19200	19160	19200	19140	388
363	20240926	150800	485875210	19160	19160	19160	19160	45
364	20240926	150700	485013010	19150	19120	19150	19120	147
365	20240926	150600	482199030	19100	19100	19130	19100	163
366	20240926	150500	479084890	19100	19070	19100	19070	139
367	20240926	150400	476433680	19070	18980	19080	18980	116
368	20240926	150300	474223400	18980	18970	19020	18960	1486
369	20240926	150200	446011370	18970	18970	18990	18930	902
370	20240926	150100	428916540	18970	18970	18970	18970	75
371	20240926	150000	427493790	18970	18960	18970	18960	31
372	20240926	145900	426905750	18970	18960	18970	18960	101
373	20240926	145800	424989800	18960	18950	18960	18940	39
374	20240926	145700	424250440	18960	18940	18960	18940	133
375	20240926	145600	421730860	18950	18950	18950	18950	6
376	20240926	145500	421617160	18970	18920	18970	18920	38
377	20240926	145400	420896680	18940	18900	18940	18900	189
378	20240926	145300	417321900	18890	18940	18960	18890	103
379	20240926	145200	415369460	18890	18890	18900	18810	411
380	20240926	145100	407607860	18880	18810	18880	18810	100
381	20240926	145000	405723130	18830	18770	18830	18770	975
382	20240926	144900	387395340	18760	18750	18760	18750	94
383	20240926	144800	385632830	18750	18670	18750	18670	174
384	20240926	144700	382371460	18700	18670	18700	18670	134
385	20240926	144600	379866530	18670	18670	18670	18670	84
386	20240926	144500	378298250	18670	18660	18670	18660	137
387	20240926	144400	375740560	18670	18640	18670	18640	163
388	20240926	144300	372698460	18630	18630	18630	18630	10
389	20240926	144200	372512160	18630	18630	18640	18550	1330
390	20240926	144100	347734910	18630	18630	18630	18630	37
391	20240926	144000	347045600	18620	18620	18630	18620	178
392	20240926	143900	343731090	18600	18600	18600	18600	4
393	20240926	143800	343656690	18600	18600	18600	18600	0
394	20240926	143700	343656690	18600	18600	18600	18600	1
395	20240926	143600	343638090	18640	18640	18640	18640	0
396	20240926	143500	343638090	18640	18640	18640	18640	0
397	20240926	143400	343638090	18640	18640	18640	18640	0
398	20240926	143300	343638090	18640	18640	18640	18640	0
399	20240926	143200	343638090	18640	18640	18640	18640	0
400	20240926	143100	343638090	18640	18640	18640	18640	2
401	20240926	143000	343600810	18530	18640	18650	18530	95
402	20240926	142900	341833210	18640	18580	18650	18530	250
403	20240926	142800	337184790	18510	18510	18510	18510	0
404	20240926	142700	337184790	18510	18600	18600	18510	261
405	20240926	142600	332339470	18600	18590	18600	18590	110
406	20240926	142500	330293740	18660	18670	18670	18660	104
407	20240926	142400	328352580	18610	18700	18700	18610	818
408	20240926	142300	313057170	18700	18580	18700	18580	864
409	20240926	142200	296946450	18580	18550	18580	18540	213
410	20240926	142100	292992430	18550	18540	18550	18540	121
411	20240926	142000	290748440	18520	18520	18520	18520	0
412	20240926	141900	290748440	18520	18520	18520	18520	0
413	20240926	141800	290748440	18520	18520	18520	18520	0
414	20240926	141700	290748440	18520	18520	18520	18520	98
415	20240926	141600	288933480	18520	18520	18520	18520	0
416	20240926	141500	288933480	18520	18520	18520	18520	0
417	20240926	141400	288933480	18520	18520	18520	18520	0
418	20240926	141300	288933480	18520	18520	18520	18520	5
419	20240926	141200	288840880	18480	18480	18480	18480	6
420	20240926	141100	288730000	18480	18480	18480	18480	1
421	20240926	141000	288711520	18470	18470	18470	18470	0
422	20240926	140900	288711520	18470	18470	18470	18470	27
423	20240926	140800	288212830	18530	18530	18530	18530	0
424	20240926	140700	288212830	18530	18530	18530	18530	0
425	20240926	140600	288212830	18530	18530	18530	18530	0
426	20240926	140500	288212830	18530	18510	18530	18510	4
427	20240926	140400	288138740	18550	18550	18550	18550	0
428	20240926	140300	288138740	18550	18550	18550	18550	0
429	20240926	140200	288138740	18550	18550	18550	18550	0
430	20240926	140100	288138740	18550	18550	18550	18550	50
431	20240926	140000	287211240	18470	18470	18470	18470	3
432	20240926	135900	287155830	18550	18550	18550	18550	1
433	20240926	135800	287137280	18570	18570	18570	18570	0
434	20240926	135700	287137280	18570	18460	18570	18460	423
435	20240926	135600	279307880	18460	18460	18460	18460	3
436	20240926	135500	279252500	18460	18450	18470	18450	233
437	20240926	135400	274951990	18450	18450	18450	18450	0
438	20240926	135300	274951990	18450	18420	18450	18420	194
439	20240926	135200	271374420	18320	18410	18410	18320	405
440	20240926	135100	263919540	18410	18410	18410	18410	0
441	20240926	135000	263919540	18410	18410	18410	18410	0
442	20240926	134900	263919540	18410	18410	18410	18410	0
443	20240926	134800	263919540	18410	18320	18410	18320	11
444	20240926	134700	263717930	18320	18320	18320	18320	18
445	20240926	134600	263388170	18400	18400	18400	18400	0
446	20240926	134500	263388170	18400	18400	18400	18400	0
447	20240926	134400	263388170	18400	18400	18400	18400	12
448	20240926	134300	263167370	18400	18400	18400	18400	120
449	20240926	134200	260959370	18310	18310	18310	18310	0
450	20240926	134100	260959370	18310	18310	18310	18310	0
451	20240926	134000	260959370	18310	18310	18310	18310	0
452	20240926	133900	260959370	18310	18310	18310	18310	1
453	20240926	133800	260941060	18310	18310	18310	18310	0
454	20240926	133700	260941060	18310	18420	18420	18310	153
455	20240926	133600	258138430	18420	18420	18420	18420	15
456	20240926	133500	257862130	18420	18420	18420	18420	1
457	20240926	133400	257843710	18330	18330	18330	18330	0
458	20240926	133300	257843710	18330	18330	18330	18330	12
459	20240926	133200	257623750	18410	18390	18410	18390	316
460	20240926	133100	251809350	18390	18390	18390	18390	1
461	20240926	133000	251790960	18390	18390	18390	18390	7
462	20240926	132900	251662230	18330	18330	18330	18330	0
463	20240926	132800	251662230	18330	18330	18330	18330	0
464	20240926	132700	251662230	18330	18330	18330	18330	10
465	20240926	132600	251478930	18350	18350	18350	18350	8
466	20240926	132500	251332130	18330	18330	18330	18330	0
467	20240926	132400	251332130	18330	18330	18330	18330	9
468	20240926	132300	251167160	18350	18350	18350	18350	0
469	20240926	132200	251167160	18350	18350	18350	18350	0
470	20240926	132100	251167160	18350	18350	18350	18350	4
471	20240926	132000	251093760	18350	18350	18350	18350	0
472	20240926	131900	251093760	18350	18340	18350	18340	4
473	20240926	131800	251020390	18340	18350	18350	18340	17
474	20240926	131700	250708540	18350	18350	18350	18350	0
475	20240926	131600	250708540	18350	18350	18350	18350	0
476	20240926	131500	250708540	18350	18350	18350	18350	0
477	20240926	131400	250708540	18350	18400	18400	18350	7
478	20240926	131300	250580040	18350	18350	18350	18350	1
479	20240926	131200	250561690	18400	18400	18400	18400	0
480	20240926	131100	250561690	18400	18390	18400	18390	57
481	20240926	131000	249513090	18390	18390	18390	18390	0
482	20240926	130900	249513090	18390	18390	18390	18390	0
483	20240926	130800	249513090	18390	18390	18390	18390	1
484	20240926	130700	249494700	18340	18340	18340	18340	0
485	20240926	130600	249494700	18340	18340	18340	18340	10
486	20240926	130500	249311300	18340	18340	18340	18340	0
487	20240926	130400	249311300	18340	18340	18340	18340	10
488	20240926	130300	249127900	18340	18340	18340	18340	0
489	20240926	130200	249127900	18340	18340	18340	18340	0
490	20240926	130100	249127900	18340	18340	18340	18340	1
491	20240926	130000	249109560	18320	18320	18320	18320	0
492	20240926	125900	249109560	18320	18320	18320	18320	0
493	20240926	125800	249109560	18320	18320	18320	18320	10
494	20240926	125700	248926360	18400	18400	18400	18400	0
495	20240926	125600	248926360	18400	18400	18400	18400	1
496	20240926	125500	248907960	18320	18320	18320	18320	0
497	20240926	125400	248907960	18320	18320	18320	18320	0
498	20240926	125300	248907960	18320	18320	18320	18320	0
499	20240926	125200	248907960	18320	18320	18320	18320	0
500	20240926	125100	248907960	18320	18320	18320	18320	0
501	20240926	125000	248907960	18320	18340	18340	18320	100
502	20240926	124900	247075450	18340	18410	18410	18320	314
503	20240926	124800	241317370	18450	18450	18450	18450	0
504	20240926	124700	241317370	18450	18450	18450	18450	0
505	20240926	124600	241317370	18450	18450	18450	18450	1
506	20240926	124500	241298920	18450	18450	18450	18450	0
507	20240926	124400	241298920	18450	18450	18450	18450	1
508	20240926	124300	241280470	18410	18410	18410	18410	6
509	20240926	124200	241170010	18400	18400	18400	18400	2
510	20240926	124100	241133210	18400	18400	18400	18400	8
511	20240926	124000	240986010	18430	18410	18430	18410	51
512	20240926	123900	240047080	18410	18410	18410	18410	10
513	20240926	123800	239862980	18410	18410	18410	18410	3
514	20240926	123700	239807750	18420	18410	18420	18410	2
515	20240926	123600	239770920	18410	18440	18440	18410	3
516	20240926	123500	239715630	18480	18480	18480	18480	2
517	20240926	123400	239678670	18410	18410	18410	18410	0
518	20240926	123300	239678670	18410	18410	18410	18410	1
519	20240926	123200	239660260	18410	18410	18410	18410	7
520	20240926	123100	239531390	18520	18520	18520	18520	0
521	20240926	123000	239531390	18520	18520	18520	18520	5
522	20240926	122900	239438790	18500	18520	18520	18500	56
523	20240926	122800	238402280	18520	18520	18520	18520	2
524	20240926	122700	238365240	18530	18530	18530	18530	0
525	20240926	122600	238365240	18530	18530	18530	18530	50
526	20240926	122500	237438740	18600	18540	18600	18540	119
527	20240926	122400	235227010	18510	18510	18510	18510	59
528	20240926	122300	234134920	18510	18510	18510	18510	0
529	20240926	122200	234134920	18510	18510	18510	18510	0
530	20240926	122100	234134920	18510	18510	18510	18510	5
531	20240926	122000	234042370	18500	18440	18500	18400	661
532	20240926	121900	221833870	18430	18430	18430	18430	111
533	20240926	121800	219788140	18430	18430	18430	18430	1
534	20240926	121700	219769710	18370	18370	18370	18370	107
535	20240926	121600	217804120	18370	18420	18420	18370	419
536	20240926	121500	210102290	18390	18390	18410	18390	424
537	20240926	121400	202302470	18390	18390	18390	18390	0
538	20240926	121300	202302470	18390	18390	18390	18390	0
539	20240926	121200	202302470	18390	18340	18390	18340	23
540	20240926	121100	201879750	18340	18340	18340	18340	1
541	20240926	121000	201861410	18380	18380	18380	18380	90
542	20240926	120900	200207210	18330	18370	18370	18330	218
543	20240926	120800	196203270	18320	18320	18320	18320	1
544	20240926	120700	196184950	18320	18380	18380	18320	3
545	20240926	120600	196129930	18380	18380	18380	18380	0
546	20240926	120500	196129930	18380	18380	18380	18380	0
547	20240926	120400	196129930	18380	18380	18380	18380	0
548	20240926	120300	196129930	18380	18320	18380	18320	27
549	20240926	120200	195635230	18320	18320	18320	18320	4
550	20240926	120100	195561950	18320	18320	18320	18320	10
551	20240926	120000	195378750	18320	18320	18320	18320	0
552	20240926	115900	195378750	18320	18320	18320	18320	163
553	20240926	115800	192392590	18410	18410	18410	18410	0
554	20240926	115700	192392590	18410	18410	18410	18410	55
555	20240926	115600	191380040	18420	18420	18420	18420	0
556	20240926	115500	191380040	18420	18420	18420	18420	1
557	20240926	115400	191361620	18320	18430	18430	18320	113
558	20240926	115300	189283210	18400	18400	18400	18400	5
559	20240926	115200	189191210	18450	18310	18450	18310	580
560	20240926	115100	178529800	18310	18250	18310	18250	549
561	20240926	115000	168488560	18200	18200	18200	18200	5
562	20240926	114900	168397560	18200	18200	18200	18200	13
563	20240926	114800	168160960	18250	18200	18250	18200	84
564	20240926	114700	166628010	18200	18160	18200	18150	404
565	20240926	114600	159275500	18160	18150	18160	18150	40
566	20240926	114500	158549490	18150	18070	18150	18070	15
567	20240926	114400	158277640	18070	18070	18070	18070	2
568	20240926	114300	158241500	18150	18060	18150	18020	1098
569	20240926	114200	138372310	18000	18050	18050	18000	436
570	20240926	114100	130503060	18040	17990	18040	17960	418
571	20240926	114000	122977960	17970	17970	17970	17970	31
572	20240926	113900	122420890	17990	17990	17990	17990	0
573	20240926	113800	122420890	17990	17990	17990	17990	20
574	20240926	113700	122061090	17990	17990	17990	17990	0
575	20240926	113600	122061090	17990	17990	17990	17990	10
576	20240926	113500	121881190	18000	18000	18000	18000	0
577	20240926	113400	121881190	18000	18000	18000	18000	1
578	20240926	113300	121863190	17930	17930	17930	17930	0
579	20240926	113200	121863190	17930	17930	17930	17930	0
580	20240926	113100	121863190	17930	17930	17930	17930	0
581	20240926	113000	121863190	17930	17930	17930	17930	0
582	20240926	112900	121863190	17930	17930	17930	17930	1
583	20240926	112800	121845260	17930	17930	17930	17930	0
584	20240926	112700	121845260	17930	17930	17930	17930	0
585	20240926	112600	121845260	17930	17930	17930	17930	0
586	20240926	112500	121845260	17930	17950	17950	17930	30
587	20240926	112400	121307340	18000	18000	18000	18000	1
588	20240926	112300	121289340	18000	18000	18000	18000	2
589	20240926	112200	121253340	18000	18000	18000	18000	0
590	20240926	112100	121253340	18000	18000	18000	18000	0
591	20240926	112000	121253340	18000	18000	18000	18000	0
592	20240926	111900	121253340	18000	18000	18000	18000	0
593	20240926	111800	121253340	18000	18000	18000	18000	0
594	20240926	111700	121253340	18000	18000	18000	18000	1
595	20240926	111600	121235340	18000	18000	18000	18000	0
596	20240926	111500	121235340	18000	18000	18000	18000	1
597	20240926	111400	121217340	17920	17920	17920	17920	1
598	20240926	111300	121199420	17990	17990	17990	17990	0
599	20240926	111200	121199420	17990	17990	17990	17990	0
600	20240926	111100	121199420	17990	17990	17990	17990	0
601	20240926	111000	121199420	17990	17990	17990	17990	0
602	20240926	110900	121199420	17990	17990	17990	17990	0
603	20240926	110800	121199420	17990	17990	17990	17990	2
604	20240926	110700	121163440	17990	17990	17990	17990	0
605	20240926	110600	121163440	17990	17990	17990	17990	0
606	20240926	110500	121163440	17990	17990	17990	17990	0
607	20240926	110400	121163440	17990	17990	17990	17990	0
608	20240926	110300	121163440	17990	17990	17990	17990	0
609	20240926	110200	121163440	17990	17990	17990	17990	0
610	20240926	110100	121163440	17990	17990	17990	17990	0
611	20240926	110000	121163440	17990	17990	17990	17990	1
612	20240926	105900	121145450	17920	17920	17920	17920	0
613	20240926	105800	121145450	17920	17920	17920	17920	0
614	20240926	105700	121145450	17920	17920	17920	17920	0
615	20240926	105600	121145450	17920	17920	17920	17920	0
616	20240926	105500	121145450	17920	17920	17920	17920	0
617	20240926	105400	121145450	17920	17930	17930	17920	312
618	20240926	105300	115551410	17930	17950	17950	17930	18
619	20240926	105200	115228430	17960	17970	17970	17960	164
620	20240926	105100	112281380	17980	17990	17990	17980	154
621	20240926	105000	109511320	18030	18030	18030	18030	0
622	20240926	104900	109511320	18030	18030	18030	18030	0
623	20240926	104800	109511320	18030	18030	18030	18030	0
624	20240926	104700	109511320	18030	18030	18030	18030	0
625	20240926	104600	109511320	18030	18030	18030	18030	5
626	20240926	104500	109421170	18030	18030	18030	18030	0
627	20240926	104400	109421170	18030	18030	18030	18030	0
628	20240926	104300	109421170	18030	18030	18030	18030	0
629	20240926	104200	109421170	18030	18030	18030	18030	1
630	20240926	104100	109403140	18000	18000	18000	18000	12
631	20240926	104000	109187140	18030	18030	18030	18030	0
632	20240926	103900	109187140	18030	18030	18030	18030	0
633	20240926	103800	109187140	18030	18030	18030	18030	0
634	20240926	103700	109187140	18030	18030	18030	18030	0
635	20240926	103600	109187140	18030	18030	18030	18030	0
636	20240926	103500	109187140	18030	17970	18030	17970	97
637	20240926	103400	107443990	17970	17970	17970	17970	2
638	20240926	103300	107408050	18060	18060	18060	18060	0
639	20240926	103200	107408050	18060	18060	18060	18060	0
640	20240926	103100	107408050	18060	18060	18060	18060	0
641	20240926	103000	107408050	18060	18060	18060	18060	0
642	20240926	102900	107408050	18060	18060	18060	18060	1
643	20240926	102800	107389990	17950	17950	17950	17950	150
644	20240926	102700	104697490	17940	17940	17940	17940	0
645	20240926	102600	104697490	17940	17940	17940	17940	10
646	20240926	102500	104518090	17940	17940	17940	17940	0
647	20240926	102400	104518090	17940	18060	18080	17920	201
648	20240926	102300	100895680	18060	18060	18060	18060	0
649	20240926	102200	100895680	18060	18060	18060	18060	0
650	20240926	102100	100895680	18060	18060	18060	18060	0
651	20240926	102000	100895680	18060	18000	18060	18000	1128
652	20240926	101900	80558510	17990	17990	17990	17990	24
653	20240926	101800	80126750	17990	17990	17990	17990	0
654	20240926	101700	80126750	17990	17920	17990	17920	21
655	20240926	101600	79750360	17990	17990	17990	17990	1
656	20240926	101500	79732370	17920	17920	17920	17920	0
657	20240926	101400	79732370	17920	17880	17920	17880	684
658	20240926	101300	67499010	17880	17880	17880	17880	0
659	20240926	101200	67499010	17880	17880	17880	17880	30
660	20240926	101100	66962610	17920	17920	17920	17920	0
661	20240926	101000	66962610	17920	17920	17920	17920	0
662	20240926	100900	66962610	17920	17920	17920	17920	0
663	20240926	100800	66962610	17920	17920	17920	17920	0
664	20240926	100700	66962610	17920	17920	17920	17920	5
665	20240926	100600	66873010	17920	17920	17920	17920	1
666	20240926	100500	66855090	17880	17870	17880	17870	189
667	20240926	100400	63475880	17870	17870	17870	17870	30
668	20240926	100300	62939780	17810	17810	17810	17810	0
669	20240926	100200	62939780	17810	17810	17810	17810	0
670	20240926	100100	62939780	17810	17810	17810	17810	0
671	20240926	100000	62939780	17810	17810	17810	17810	1
672	20240926	095900	62921970	17880	17880	17880	17880	0
673	20240926	095800	62921970	17880	17880	17880	17880	0
674	20240926	095700	62921970	17880	17880	17880	17880	0
675	20240926	095600	62921970	17880	17850	17880	17850	163
676	20240926	095500	60009510	17770	17770	17770	17770	0
677	20240926	095400	60009510	17770	17770	17770	17770	29
678	20240926	095300	59494180	17770	17770	17770	17770	20
679	20240926	095200	59138780	17770	17770	17770	17770	0
680	20240926	095100	59138780	17770	17770	17770	17770	0
681	20240926	095000	59138780	17770	17800	17800	17770	50
682	20240926	094900	58248900	17800	17810	17810	17800	603
683	20240926	094800	47512030	17810	17830	17830	17810	305
684	20240926	094700	42074480	17880	17880	17880	17880	1
685	20240926	094600	42056600	17930	17830	17930	17830	39
686	20240926	094500	41361130	17840	17860	17860	17840	296
687	20240926	094400	36078600	17860	17860	17860	17860	60
688	20240926	094300	35007000	17860	17860	17860	17860	0
689	20240926	094200	35007000	17860	17860	17860	17860	0
690	20240926	094100	35007000	17860	17860	17860	17860	5
691	20240926	094000	34917700	17990	18000	18000	17990	5
692	20240926	093900	34827730	18020	18020	18020	18020	0
693	20240926	093800	34827730	18020	18020	18020	18020	0
694	20240926	093700	34827730	18020	18020	18020	18020	0
695	20240926	093600	34827730	18020	17960	18020	17960	20
696	20240926	093500	34468170	17840	17860	17860	17840	200
697	20240926	093400	30899200	18040	18040	18040	18040	0
698	20240926	093300	30899200	18040	18040	18040	18040	0
699	20240926	093200	30899200	18040	18040	18040	18040	20
700	20240926	093100	30538400	18040	18040	18040	18040	0
701	20240926	093000	30538400	18040	18040	18040	18040	1
702	20240926	092900	30520360	18040	18040	18040	18040	2
703	20240926	092800	30484280	18040	18030	18040	18030	229
704	20240926	092700	26355380	18030	18030	18030	18030	0
705	20240926	092600	26355380	18030	18030	18030	18030	0
706	20240926	092500	26355380	18030	18030	18030	18030	0
707	20240926	092400	26355380	18030	18030	18030	18030	1
708	20240926	092300	26337350	17850	17980	18020	17850	242
709	20240926	092200	22001690	18020	18020	18020	18020	0
710	20240926	092100	22001690	18020	18020	18020	18020	2
711	20240926	092000	21965650	17910	17910	17910	17910	1
712	20240926	091900	21947740	17900	17900	17900	17900	0
713	20240926	091800	21947740	17900	17900	17900	17900	0
714	20240926	091700	21947740	17900	18000	18000	17900	746
715	20240926	091600	8526740	18030	18040	18040	18030	69
716	20240926	091500	7282010	18080	18080	18080	18080	1
717	20240926	091400	7263930	18080	18080	18080	18080	11
718	20240926	091300	7065050	18050	18050	18050	18050	31
719	20240926	091200	6505500	18050	18050	18050	18050	0
720	20240926	091100	6505500	18050	18050	18050	18050	2
721	20240926	091000	6469400	18050	18050	18050	18050	23
722	20240926	090900	6054250	18050	18050	18050	18050	40
723	20240926	090800	5332250	18050	18050	18050	18050	1
724	20240926	090700	5314200	18050	18050	18050	18050	0
725	20240926	090600	5314200	18050	17990	18050	17990	172
726	20240926	090500	2218350	18000	18000	18000	18000	1
727	20240926	090400	2200350	17950	17950	17950	17950	3
728	20240926	090300	2146500	17950	17900	17950	17900	5
729	20240926	090200	2056850	17900	17900	17900	17900	1
730	20240926	090100	2038950	17900	17900	17900	17900	10
731	20240926	090000	1859950	17900	17850	17900	17850	104