KissMeData/011760/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	185700	351284350	18730	18730	18730	18730	498
3	20240924	185600	351284350	18730	18730	18730	18730	0
4	20240924	185500	351284350	18730	18730	18730	18730	0
5	20240924	185400	351284350	18730	18730	18730	18730	0
6	20240924	185300	351284350	18730	18730	18730	18730	0
7	20240924	185200	351284350	18730	18730	18730	18730	0
8	20240924	185100	351284350	18730	18730	18730	18730	0
9	20240924	185000	351284350	18730	18730	18730	18730	0
10	20240924	184900	351284350	18730	18730	18730	18730	0
11	20240924	184800	351284350	18730	18730	18730	18730	0
12	20240924	184700	351284350	18730	18730	18730	18730	0
13	20240924	184600	351284350	18730	18730	18730	18730	0
14	20240924	184500	351284350	18730	18730	18730	18730	0
15	20240924	184400	351284350	18730	18730	18730	18730	0
16	20240924	184300	351284350	18730	18730	18730	18730	0
17	20240924	184200	351284350	18730	18730	18730	18730	0
18	20240924	184100	351284350	18730	18730	18730	18730	0
19	20240924	184000	351284350	18730	18730	18730	18730	0
20	20240924	183900	351284350	18730	18730	18730	18730	0
21	20240924	183800	351284350	18730	18730	18730	18730	0
22	20240924	183700	351284350	18730	18730	18730	18730	0
23	20240924	183600	351284350	18730	18730	18730	18730	0
24	20240924	183500	351284350	18730	18730	18730	18730	0
25	20240924	183400	351284350	18730	18730	18730	18730	0
26	20240924	183300	351284350	18730	18730	18730	18730	0
27	20240924	183200	351284350	18730	18730	18730	18730	0
28	20240924	183100	351284350	18730	18730	18730	18730	0
29	20240924	183000	351284350	18730	18730	18730	18730	0
30	20240924	182900	351284350	18730	18730	18730	18730	0
31	20240924	182800	351284350	18730	18730	18730	18730	0
32	20240924	182700	351284350	18730	18730	18730	18730	498
33	20240924	182600	351284350	18730	18730	18730	18730	0
34	20240924	182500	351284350	18730	18730	18730	18730	0
35	20240924	182400	351284350	18730	18730	18730	18730	0
36	20240924	182300	351284350	18730	18730	18730	18730	0
37	20240924	182200	351284350	18730	18730	18730	18730	0
38	20240924	182100	351284350	18730	18730	18730	18730	0
39	20240924	182000	351284350	18730	18730	18730	18730	0
40	20240924	181900	351284350	18730	18730	18730	18730	0
41	20240924	181800	351284350	18730	18730	18730	18730	0
42	20240924	181700	351284350	18730	18730	18730	18730	0
43	20240924	181600	351284350	18730	18730	18730	18730	0
44	20240924	181500	351284350	18730	18730	18730	18730	0
45	20240924	181400	351284350	18730	18730	18730	18730	0
46	20240924	181300	351284350	18730	18730	18730	18730	0
47	20240924	181200	351284350	18730	18730	18730	18730	0
48	20240924	181100	351284350	18730	18730	18730	18730	0
49	20240924	181000	351284350	18730	18730	18730	18730	0
50	20240924	180900	351284350	18730	18730	18730	18730	0
51	20240924	180800	351284350	18730	18730	18730	18730	0
52	20240924	180700	351284350	18730	18730	18730	18730	0
53	20240924	180600	351284350	18730	18730	18730	18730	0
54	20240924	180500	351284350	18730	18730	18730	18730	0
55	20240924	180400	351284350	18730	18730	18730	18730	0
56	20240924	180300	351284350	18730	18730	18730	18730	0
57	20240924	180200	351284350	18730	18730	18730	18730	0
58	20240924	180100	351284350	18730	18730	18730	18730	0
59	20240924	180000	351284350	18730	18730	18730	18730	0
60	20240924	175900	351284350	18730	18730	18730	18730	0
61	20240924	175800	351284350	18730	18730	18730	18730	0
62	20240924	175700	351284350	18730	18730	18730	18730	498
63	20240924	175600	351284350	18730	18730	18730	18730	0
64	20240924	175500	351284350	18730	18730	18730	18730	0
65	20240924	175400	351284350	18730	18730	18730	18730	0
66	20240924	175300	351284350	18730	18730	18730	18730	0
67	20240924	175200	351284350	18730	18730	18730	18730	0
68	20240924	175100	351284350	18730	18730	18730	18730	0
69	20240924	175000	351284350	18730	18730	18730	18730	0
70	20240924	174900	351284350	18730	18730	18730	18730	0
71	20240924	174800	351284350	18730	18730	18730	18730	0
72	20240924	174700	351284350	18730	18730	18730	18730	0
73	20240924	174600	351284350	18730	18730	18730	18730	0
74	20240924	174500	351284350	18730	18730	18730	18730	0
75	20240924	174400	351284350	18730	18730	18730	18730	0
76	20240924	174300	351284350	18730	18730	18730	18730	0
77	20240924	174200	351284350	18730	18730	18730	18730	0
78	20240924	174100	351284350	18730	18730	18730	18730	0
79	20240924	174000	351284350	18730	18730	18730	18730	0
80	20240924	173900	351284350	18730	18730	18730	18730	0
81	20240924	173800	351284350	18730	18730	18730	18730	0
82	20240924	173700	351284350	18730	18730	18730	18730	0
83	20240924	173600	351284350	18730	18730	18730	18730	0
84	20240924	173500	351284350	18730	18730	18730	18730	0
85	20240924	173400	351284350	18730	18730	18730	18730	0
86	20240924	173300	351284350	18730	18730	18730	18730	0
87	20240924	173200	351284350	18730	18730	18730	18730	0
88	20240924	173100	351284350	18730	18730	18730	18730	0
89	20240924	173000	351284350	18730	18730	18730	18730	0
90	20240924	172900	351284350	18730	18730	18730	18730	0
91	20240924	172800	351284350	18730	18730	18730	18730	0
92	20240924	172700	351284350	18730	18730	18730	18730	498
93	20240924	172600	351284350	18730	18730	18730	18730	0
94	20240924	172500	351284350	18730	18730	18730	18730	0
95	20240924	172400	351284350	18730	18730	18730	18730	0
96	20240924	172300	351284350	18730	18730	18730	18730	0
97	20240924	172200	351284350	18730	18730	18730	18730	0
98	20240924	172100	351284350	18730	18730	18730	18730	0
99	20240924	172000	351284350	18730	18730	18730	18730	0
100	20240924	171900	351284350	18730	18730	18730	18730	0
101	20240924	171800	351284350	18730	18730	18730	18730	0
102	20240924	171700	351284350	18730	18730	18730	18730	0
103	20240924	171600	351284350	18730	18730	18730	18730	0
104	20240924	171500	351284350	18730	18730	18730	18730	0
105	20240924	171400	351284350	18730	18730	18730	18730	0
106	20240924	171300	351284350	18730	18730	18730	18730	0
107	20240924	171200	351284350	18730	18730	18730	18730	0
108	20240924	171100	351284350	18730	18730	18730	18730	0
109	20240924	171000	351284350	18730	18730	18730	18730	0
110	20240924	170900	351284350	18730	18730	18730	18730	0
111	20240924	170800	351284350	18730	18730	18730	18730	0
112	20240924	170700	351284350	18730	18730	18730	18730	0
113	20240924	170600	351284350	18730	18730	18730	18730	0
114	20240924	170500	351284350	18730	18730	18730	18730	0
115	20240924	170400	351284350	18730	18730	18730	18730	0
116	20240924	170300	351284350	18730	18730	18730	18730	0
117	20240924	170200	351284350	18730	18730	18730	18730	0
118	20240924	170100	351284350	18730	18730	18730	18730	0
119	20240924	170000	351284350	18730	18730	18730	18730	0
120	20240924	165900	351284350	18730	18730	18730	18730	0
121	20240924	165800	351284350	18730	18730	18730	18730	0
122	20240924	165700	351284350	18730	18730	18730	18730	498
123	20240924	165600	351284350	18730	18730	18730	18730	0
124	20240924	165500	351284350	18730	18730	18730	18730	0
125	20240924	165400	351284350	18730	18730	18730	18730	0
126	20240924	165300	351284350	18730	18730	18730	18730	0
127	20240924	165200	351284350	18730	18730	18730	18730	0
128	20240924	165100	351284350	18730	18730	18730	18730	0
129	20240924	165000	351284350	18730	18730	18730	18730	0
130	20240924	164900	351284350	18730	18730	18730	18730	0
131	20240924	164800	351284350	18730	18730	18730	18730	0
132	20240924	164700	351284350	18730	18730	18730	18730	0
133	20240924	164600	351284350	18730	18730	18730	18730	0
134	20240924	164500	351284350	18730	18730	18730	18730	0
135	20240924	164400	351284350	18730	18730	18730	18730	0
136	20240924	164300	351284350	18730	18730	18730	18730	0
137	20240924	164200	351284350	18730	18730	18730	18730	0
138	20240924	164100	351284350	18730	18730	18730	18730	0
139	20240924	164000	351284350	18730	18730	18730	18730	0
140	20240924	163900	351284350	18730	18730	18730	18730	0
141	20240924	163800	351284350	18730	18730	18730	18730	0
142	20240924	163700	351284350	18730	18730	18730	18730	0
143	20240924	163600	351284350	18730	18730	18730	18730	0
144	20240924	163500	351284350	18730	18730	18730	18730	0
145	20240924	163400	351284350	18730	18730	18730	18730	0
146	20240924	163300	351284350	18730	18730	18730	18730	0
147	20240924	163200	351284350	18730	18730	18730	18730	0
148	20240924	163100	351284350	18730	18730	18730	18730	0
149	20240924	163000	351284350	18730	18730	18730	18730	0
150	20240924	162900	351284350	18730	18730	18730	18730	0
151	20240924	162800	351284350	18730	18730	18730	18730	0
152	20240924	162700	351284350	18730	18730	18730	18730	498
153	20240924	162600	351284350	18730	18730	18730	18730	0
154	20240924	162500	351284350	18730	18730	18730	18730	0
155	20240924	162400	351284350	18730	18730	18730	18730	0
156	20240924	162300	351284350	18730	18730	18730	18730	0
157	20240924	162200	351284350	18730	18730	18730	18730	0
158	20240924	162100	351284350	18730	18730	18730	18730	0
159	20240924	162000	351284350	18730	18730	18730	18730	0
160	20240924	161900	351284350	18730	18730	18730	18730	0
161	20240924	161800	351284350	18730	18730	18730	18730	0
162	20240924	161700	351284350	18730	18730	18730	18730	0
163	20240924	161600	351284350	18730	18730	18730	18730	0
164	20240924	161500	351284350	18730	18730	18730	18730	0
165	20240924	161400	351284350	18730	18730	18730	18730	0
166	20240924	161300	351284350	18730	18730	18730	18730	0
167	20240924	161200	351284350	18730	18730	18730	18730	0
168	20240924	161100	351284350	18730	18730	18730	18730	0
169	20240924	161000	351284350	18730	18730	18730	18730	0
170	20240924	160900	351284350	18730	18730	18730	18730	0
171	20240924	160800	351284350	18730	18730	18730	18730	0
172	20240924	160700	351284350	18730	18730	18730	18730	0
173	20240924	160600	351284350	18730	18730	18730	18730	0
174	20240924	160500	351284350	18730	18730	18730	18730	0
175	20240924	160400	351284350	18730	18730	18730	18730	0
176	20240924	160300	351284350	18730	18730	18730	18730	0
177	20240924	160200	351284350	18730	18730	18730	18730	0
178	20240924	160100	351284350	18730	18730	18730	18730	0
179	20240924	160000	351284350	18730	18730	18730	18730	0
180	20240924	155900	351284350	18730	18730	18730	18730	0
181	20240924	155800	351284350	18730	18730	18730	18730	0
182	20240924	155700	351284350	18730	18730	18730	18730	498
183	20240924	155600	351284350	18730	18730	18730	18730	0
184	20240924	155500	351284350	18730	18730	18730	18730	0
185	20240924	155400	351284350	18730	18730	18730	18730	0
186	20240924	155300	351284350	18730	18730	18730	18730	0
187	20240924	155200	351284350	18730	18730	18730	18730	0
188	20240924	155100	351284350	18730	18730	18730	18730	0
189	20240924	155000	351284350	18730	18730	18730	18730	0
190	20240924	154900	351284350	18730	18730	18730	18730	0
191	20240924	154800	351284350	18730	18730	18730	18730	0
192	20240924	154700	351284350	18730	18730	18730	18730	0
193	20240924	154600	351284350	18730	18730	18730	18730	0
194	20240924	154500	351284350	18730	18730	18730	18730	0
195	20240924	154400	351284350	18730	18730	18730	18730	0
196	20240924	154300	351284350	18730	18730	18730	18730	0
197	20240924	154200	351284350	18730	18730	18730	18730	0
198	20240924	154100	351284350	18730	18730	18730	18730	0
199	20240924	154000	351284350	18730	18730	18730	18730	0
200	20240924	153900	351284350	18730	18730	18730	18730	0
201	20240924	153800	351284350	18730	18730	18730	18730	0
202	20240924	153700	351284350	18730	18730	18730	18730	0
203	20240924	153600	351284350	18730	18730	18730	18730	0
204	20240924	153500	351284350	18730	18730	18730	18730	0
205	20240924	153400	351284350	18730	18730	18730	18730	0
206	20240924	153300	351284350	18730	18730	18730	18730	0
207	20240924	153200	351284350	18730	18730	18730	18730	0
208	20240924	153100	351284350	18730	18730	18730	18730	0
209	20240924	153000	351284350	18730	18730	18730	18730	498
210	20240924	152900	341956810	18730	18730	18730	18730	0
211	20240924	152800	341956810	18730	18730	18730	18730	0
212	20240924	152700	341956810	18730	18730	18730	18730	0
213	20240924	152600	341956810	18730	18730	18730	18730	0
214	20240924	152500	341956810	18730	18730	18730	18730	0
215	20240924	152400	341956810	18730	18730	18730	18730	0
216	20240924	152300	341956810	18730	18730	18730	18730	0
217	20240924	152200	341956810	18730	18730	18730	18730	0
218	20240924	152100	341956810	18730	18730	18730	18730	0
219	20240924	152000	341956810	18730	18730	18730	18730	0
220	20240924	151900	341956810	18730	18760	18760	18730	97
221	20240924	151800	340139400	18760	18720	18760	18720	118
222	20240924	151700	337930040	18760	18760	18760	18760	31
223	20240924	151600	337348480	18760	18760	18760	18760	8
224	20240924	151500	337198400	18720	18740	18740	18710	90
225	20240924	151400	335513880	18760	18760	18760	18760	5
226	20240924	151300	335420080	18760	18760	18760	18760	10
227	20240924	151200	335232480	18760	18760	18760	18760	10
228	20240924	151100	335044880	18760	18750	18760	18750	49
229	20240924	151000	334126110	18750	18750	18750	18750	2
230	20240924	150900	334088610	18750	18760	18760	18750	49
231	20240924	150800	333169700	18760	18760	18760	18760	4
232	20240924	150700	333094660	18760	18760	18760	18760	0
233	20240924	150600	333094660	18760	18760	18760	18760	20
234	20240924	150500	332719460	18760	18760	18760	18760	14
235	20240924	150400	332456820	18760	18760	18760	18760	10
236	20240924	150300	332269220	18750	18760	18760	18750	216
237	20240924	150200	328217120	18760	18750	18760	18750	94
238	20240924	150100	326453980	18760	18760	18760	18760	5
239	20240924	150000	326360180	18760	18770	18770	18750	131
240	20240924	145900	323902850	18770	18770	18770	18770	34
241	20240924	145800	323264670	18770	18770	18770	18770	5
242	20240924	145700	323170820	18770	18770	18770	18770	10
243	20240924	145600	322983120	18770	18770	18770	18770	5
244	20240924	145500	322889270	18770	18770	18770	18770	4
245	20240924	145400	322814190	18770	18770	18770	18770	5
246	20240924	145300	322720340	18770	18770	18770	18770	5
247	20240924	145200	322626490	18770	18770	18770	18770	5
248	20240924	145100	322532640	18770	18770	18770	18770	5
249	20240924	145000	322438790	18770	18770	18770	18770	10
250	20240924	144900	322251090	18770	18770	18770	18770	17
251	20240924	144800	321932000	18770	18770	18770	18770	5
252	20240924	144700	321838150	18770	18770	18770	18770	11
253	20240924	144600	321631680	18770	18770	18770	18770	5
254	20240924	144500	321537830	18770	18770	18770	18770	5
255	20240924	144400	321443980	18770	18770	18770	18770	5
256	20240924	144300	321350130	18780	18780	18780	18760	26
257	20240924	144200	320862150	18780	18780	18780	18780	5
258	20240924	144100	320768250	18780	18780	18780	18780	10
259	20240924	144000	320580450	18780	18780	18780	18780	10
260	20240924	143900	320392650	18780	18780	18780	18780	5
261	20240924	143800	320298750	18760	18760	18760	18760	0
262	20240924	143700	320298750	18760	18770	18770	18760	91
263	20240924	143600	318590790	18780	18780	18780	18780	2
264	20240924	143500	318553230	18770	18780	18780	18770	11
265	20240924	143400	318346680	18770	18770	18770	18770	82
266	20240924	143300	316807540	18770	18760	18770	18760	170
267	20240924	143200	313617040	18770	18770	18770	18770	110
268	20240924	143100	311552340	18770	18770	18770	18770	82
269	20240924	143000	310013200	18760	18760	18760	18760	24
270	20240924	142900	309562960	18760	18760	18760	18760	20
271	20240924	142800	309187760	18760	18760	18760	18760	5
272	20240924	142700	309093960	18730	18730	18730	18730	0
273	20240924	142600	309093960	18730	18760	18760	18730	172
274	20240924	142500	305867600	18760	18760	18760	18760	30
275	20240924	142400	305304800	18760	18760	18760	18760	5
276	20240924	142300	305211000	18760	18760	18760	18760	5
277	20240924	142200	305117200	18760	18760	18760	18760	10
278	20240924	142100	304929600	18760	18760	18760	18760	5
279	20240924	142000	304835800	18760	18760	18760	18760	5
280	20240924	141900	304742000	18760	18760	18760	18760	5
281	20240924	141800	304648200	18760	18760	18760	18760	5
282	20240924	141700	304554400	18760	18760	18760	18760	5
283	20240924	141600	304460600	18760	18760	18760	18760	15
284	20240924	141500	304179200	18760	18760	18760	18760	10
285	20240924	141400	303991600	18760	18760	18760	18760	5
286	20240924	141300	303897800	18760	18760	18760	18760	8
287	20240924	141200	303747720	18760	18760	18760	18760	5
288	20240924	141100	303653920	18760	18760	18760	18760	5
289	20240924	141000	303560120	18760	18770	18770	18760	11
290	20240924	140900	303353710	18760	18760	18760	18760	135
291	20240924	140800	300821110	18730	18730	18730	18730	353
292	20240924	140700	294209420	18730	18730	18730	18730	175
293	20240924	140600	290931670	18730	18730	18730	18730	30
294	20240924	140500	290369770	18760	18760	18760	18760	5
295	20240924	140400	290275970	18760	18760	18760	18760	25
296	20240924	140300	289806970	18760	18760	18760	18760	5
297	20240924	140200	289713170	18760	18760	18760	18760	5
298	20240924	140100	289619370	18760	18760	18760	18760	15
299	20240924	140000	289337970	18760	18760	18760	18760	10
300	20240924	135900	289150370	18760	18760	18760	18760	5
301	20240924	135800	289056570	18730	18730	18730	18730	0
302	20240924	135700	289056570	18730	18730	18730	18730	0
303	20240924	135600	289056570	18730	18730	18730	18730	6
304	20240924	135500	288944190	18730	18760	18760	18730	419
305	20240924	135400	281086420	18760	18760	18760	18760	0
306	20240924	135300	281086420	18760	18770	18770	18760	6
307	20240924	135200	280973810	18770	18770	18770	18770	135
308	20240924	135100	278439860	18770	18770	18770	18770	5
309	20240924	135000	278346010	18750	18750	18750	18750	0
310	20240924	134900	278346010	18750	18750	18750	18750	3
311	20240924	134800	278289760	18740	18740	18740	18740	0
312	20240924	134700	278289760	18740	18740	18740	18740	1
313	20240924	134600	278271020	18750	18750	18750	18750	0
314	20240924	134500	278271020	18750	18750	18750	18750	19
315	20240924	134400	277914770	18750	18750	18750	18750	0
316	20240924	134300	277914770	18750	18750	18750	18750	0
317	20240924	134200	277914770	18750	18710	18770	18710	1212
318	20240924	134100	255200140	18730	18730	18730	18730	80
319	20240924	134000	253701740	18710	18720	18730	18710	222
320	20240924	133900	249545030	18730	18730	18730	18730	0
321	20240924	133800	249545030	18730	18730	18730	18730	0
322	20240924	133700	249545030	18730	18730	18730	18730	0
323	20240924	133600	249545030	18730	18730	18730	18730	100
324	20240924	133500	247672030	18730	18730	18730	18730	0
325	20240924	133400	247672030	18730	18730	18730	18730	0
326	20240924	133300	247672030	18730	18730	18730	18730	0
327	20240924	133200	247672030	18730	18730	18730	18730	0
328	20240924	133100	247672030	18730	18730	18730	18730	0
329	20240924	133000	247672030	18730	18730	18730	18730	0
330	20240924	132900	247672030	18730	18730	18730	18730	120
331	20240924	132800	245424430	18660	18660	18660	18660	0
332	20240924	132700	245424430	18660	18660	18660	18660	0
333	20240924	132600	245424430	18660	18660	18660	18660	0
334	20240924	132500	245424430	18660	18660	18660	18660	0
335	20240924	132400	245424430	18660	18660	18660	18660	0
336	20240924	132300	245424430	18660	18660	18660	18660	0
337	20240924	132200	245424430	18660	18660	18660	18660	0
338	20240924	132100	245424430	18660	18660	18660	18660	24
339	20240924	132000	244976590	18660	18660	18660	18660	24
340	20240924	131900	244528750	18640	18640	18640	18640	0
341	20240924	131800	244528750	18640	18640	18640	18640	43
342	20240924	131700	243727230	18620	18620	18620	18620	1
343	20240924	131600	243708610	18610	18610	18610	18610	0
344	20240924	131500	243708610	18610	18610	18610	18610	22
345	20240924	131400	243299190	18630	18630	18630	18630	0
346	20240924	131300	243299190	18630	18630	18630	18630	1
347	20240924	131200	243280560	18630	18630	18630	18630	0
348	20240924	131100	243280560	18630	18630	18630	18630	0
349	20240924	131000	243280560	18630	18630	18630	18630	0
350	20240924	130900	243280560	18630	18630	18630	18630	0
351	20240924	130800	243280560	18630	18630	18630	18630	0
352	20240924	130700	243280560	18630	18630	18630	18630	0
353	20240924	130600	243280560	18630	18630	18630	18630	3
354	20240924	130500	243224670	18630	18630	18630	18630	30
355	20240924	130400	242665770	18630	18630	18630	18630	0
356	20240924	130300	242665770	18630	18580	18630	18570	37
357	20240924	130200	241978610	18580	18580	18580	18580	0
358	20240924	130100	241978610	18580	18580	18580	18580	0
359	20240924	130000	241978610	18580	18580	18580	18580	0
360	20240924	125900	241978610	18580	18580	18580	18580	2
361	20240924	125800	241941450	18590	18590	18590	18590	1
362	20240924	125700	241922860	18590	18590	18590	18590	3
363	20240924	125600	241867090	18590	18590	18590	18590	33
364	20240924	125500	241253620	18590	18590	18590	18590	31
365	20240924	125400	240677330	18590	18590	18640	18590	7
366	20240924	125300	240547000	18590	18590	18590	18590	3
367	20240924	125200	240491230	18590	18590	18590	18590	2
368	20240924	125100	240454050	18590	18590	18660	18590	76
369	20240924	125000	239036560	18590	18590	18590	18590	3
370	20240924	124900	238980790	18590	18590	18590	18590	2
371	20240924	124800	238943610	18590	18590	18590	18590	3
372	20240924	124700	238887840	18590	18590	18590	18590	3
373	20240924	124600	238832070	18590	18650	18650	18590	2
374	20240924	124500	238794830	18590	18560	18590	18560	424
375	20240924	124400	230912910	18560	18560	18560	18560	3
376	20240924	124300	230857230	18560	18560	18560	18560	561
377	20240924	124200	220445070	18560	18560	18560	18560	2
378	20240924	124100	220407950	18560	18560	18580	18560	4
379	20240924	124000	220333690	18580	18560	18580	18560	6
380	20240924	123900	220222310	18590	18590	18590	18560	3
381	20240924	123800	220166570	18570	18560	18570	18560	3
382	20240924	123700	220110870	18560	18560	18560	18560	16
383	20240924	123600	219813910	18560	18560	18560	18560	2
384	20240924	123500	219776790	18560	18560	18560	18560	3
385	20240924	123400	219721110	18570	18560	18570	18560	40
386	20240924	123300	218978320	18560	18570	18570	18560	211
387	20240924	123200	215060860	18570	18580	18580	18570	4
388	20240924	123100	214986550	18580	18580	18580	18580	3
389	20240924	123000	214930810	18580	18580	18580	18580	1
390	20240924	122900	214912230	18580	18590	18590	18580	6
391	20240924	122800	214800720	18580	18580	18580	18580	18
392	20240924	122700	214466280	18580	18580	18580	18580	3
393	20240924	122600	214410540	18580	18580	18580	18580	2
394	20240924	122500	214373380	18580	18580	18580	18580	3
395	20240924	122400	214317640	18580	18590	18590	18580	98
396	20240924	122300	212495830	18600	18600	18600	18600	1
397	20240924	122200	212477230	18600	18590	18600	18590	53
398	20240924	122100	211491940	18600	18590	18600	18590	4
399	20240924	122000	211417560	18600	18600	18600	18600	1
400	20240924	121900	211398960	18600	18610	18610	18600	3
401	20240924	121800	211343150	18600	18590	18600	18590	3
402	20240924	121700	211287360	18590	18620	18620	18590	59
403	20240924	121600	210189230	18590	18580	18590	18580	3
404	20240924	121500	210133480	18580	18580	18580	18580	13
405	20240924	121400	209891940	18580	18580	18580	18580	3
406	20240924	121300	209836200	18580	18580	18580	18580	1
407	20240924	121200	209817620	18580	18580	18580	18580	3
408	20240924	121100	209761880	18580	18570	18580	18570	3
409	20240924	121000	209706150	18570	18640	18640	18570	15
410	20240924	120900	209426690	18570	18570	18570	18570	3
411	20240924	120800	209370980	18570	18570	18570	18570	3
412	20240924	120700	209315270	18570	18570	18570	18570	1
413	20240924	120600	209296700	18570	18570	18570	18570	4
414	20240924	120500	209222420	18570	18570	18570	18570	3
415	20240924	120400	209166710	18640	18570	18640	18570	11
416	20240924	120300	208961740	18570	18570	18570	18570	3
417	20240924	120200	208906030	18570	18570	18570	18570	1003
418	20240924	120100	190280320	18570	18570	18570	18570	2
419	20240924	120000	190243180	18570	18580	18580	18570	3
420	20240924	115900	190187450	18580	18570	18580	18570	3
421	20240924	115800	190131730	18570	18570	18660	18570	4
422	20240924	115700	190057360	18570	18570	18570	18570	1
423	20240924	115600	190038790	18580	18580	18580	18580	3
424	20240924	115500	189983050	18570	18580	18600	18570	1081
425	20240924	115400	169907670	18570	18570	18570	18570	2
426	20240924	115300	169870530	18570	18570	18570	18570	3
427	20240924	115200	169814820	18570	18570	18580	18570	76
428	20240924	115100	168402920	18570	18570	18570	18570	2
429	20240924	115000	168365780	18570	18570	18570	18570	3
430	20240924	114900	168310070	18570	18570	18570	18570	3
431	20240924	114800	168254360	18570	18570	18570	18570	1
432	20240924	114700	168235790	18570	18570	18570	18570	3
433	20240924	114600	168180080	18580	18580	18580	18580	3
434	20240924	114500	168124340	18570	18610	18610	18570	3
435	20240924	114400	168068590	18610	18610	18610	18610	2
436	20240924	114300	168031370	18610	18610	18610	18610	3
437	20240924	114200	167975540	18610	18610	18610	18610	3
438	20240924	114100	167919710	18610	18610	18610	18610	1
439	20240924	114000	167901100	18610	18610	18610	18610	3
440	20240924	113900	167845270	18610	18570	18610	18570	40
441	20240924	113800	167100990	18580	18580	18580	18580	2
442	20240924	113700	167063830	18570	18570	18570	18570	3
443	20240924	113600	167008120	18570	18570	18610	18570	4
444	20240924	113500	166933800	18570	18570	18570	18570	2
445	20240924	113400	166896660	18560	18570	18620	18560	33
446	20240924	113300	166282360	18570	18570	18570	18570	3
447	20240924	113200	166226650	18560	18560	18560	18560	26
448	20240924	113100	165744090	18560	18570	18570	18560	84
449	20240924	113000	164184230	18570	18570	18570	18570	4
450	20240924	112900	164109950	18560	18560	18570	18560	5
451	20240924	112800	164017130	18570	18580	18580	18570	531
452	20240924	112700	154151360	18580	18590	18590	18580	3
453	20240924	112600	154095600	18590	18600	18600	18590	87
454	20240924	112500	152477410	18600	18600	18600	18600	45
455	20240924	112400	151640410	18600	18610	18610	18600	3
456	20240924	112300	151584600	18610	18610	18610	18610	69
457	20240924	112200	150300510	18610	18610	18610	18610	101
458	20240924	112100	148420900	18610	18610	18610	18610	3
459	20240924	112000	148365070	18620	18610	18620	18610	23
460	20240924	111900	147936840	18610	18610	18610	18610	2
461	20240924	111800	147899620	18610	18610	18610	18610	3
462	20240924	111700	147843790	18610	18610	18610	18610	10
463	20240924	111600	147657690	18610	18610	18610	18610	201
464	20240924	111500	143917080	18610	18610	18610	18610	23
465	20240924	111400	143489050	18610	18610	18610	18610	5
466	20240924	111300	143396000	18630	18610	18630	18610	39
467	20240924	111200	142669490	18630	18630	18630	18630	185
468	20240924	111100	139222940	18630	18630	18630	18630	58
469	20240924	111000	138142400	18630	18630	18630	18630	622
470	20240924	110900	126554540	18630	18690	18700	18630	101
471	20240924	110800	124666350	18630	18650	18650	18630	181
472	20240924	110700	121292520	18650	18650	18650	18650	3
473	20240924	110600	121236570	18650	18700	18700	18650	2
474	20240924	110500	121199220	18650	18650	18650	18650	3
475	20240924	110400	121143270	18650	18650	18650	18650	3
476	20240924	110300	121087320	18650	18650	18650	18650	2
477	20240924	110200	121050020	18650	18660	18660	18650	50
478	20240924	110100	120117060	18660	18680	18680	18660	265
479	20240924	110000	115170040	18680	18680	18680	18680	14
480	20240924	105900	114908520	18760	18740	18760	18740	30
481	20240924	105800	114346050	18740	18740	18740	18740	0
482	20240924	105700	114346050	18740	18740	18740	18740	0
483	20240924	105600	114346050	18740	18740	18740	18740	0
484	20240924	105500	114346050	18740	18740	18740	18740	0
485	20240924	105400	114346050	18740	18740	18740	18740	5
486	20240924	105300	114252350	18660	18660	18660	18660	0
487	20240924	105200	114252350	18660	18660	18660	18660	0
488	20240924	105100	114252350	18660	18660	18660	18660	0
489	20240924	105000	114252350	18660	18660	18660	18660	0
490	20240924	104900	114252350	18660	18660	18660	18660	0
491	20240924	104800	114252350	18660	18660	18660	18660	30
492	20240924	104700	113692550	18660	18660	18660	18660	0
493	20240924	104600	113692550	18660	18660	18660	18660	0
494	20240924	104500	113692550	18660	18660	18660	18660	33
495	20240924	104400	113076770	18750	18750	18750	18750	0
496	20240924	104300	113076770	18750	18750	18750	18750	0
497	20240924	104200	113076770	18750	18750	18750	18750	30
498	20240924	104100	112514270	18750	18750	18750	18750	0
499	20240924	104000	112514270	18750	18750	18750	18750	0
500	20240924	103900	112514270	18750	18750	18750	18750	0
501	20240924	103800	112514270	18750	18750	18750	18750	0
502	20240924	103700	112514270	18750	18750	18750	18750	244
503	20240924	103600	107939270	18750	18740	18750	18650	211
504	20240924	103500	103985720	18740	18740	18740	18740	0
505	20240924	103400	103985720	18740	18740	18740	18740	30
506	20240924	103300	103423520	18740	18740	18740	18740	0
507	20240924	103200	103423520	18740	18740	18740	18740	0
508	20240924	103100	103423520	18740	18740	18740	18740	0
509	20240924	103000	103423520	18740	18740	18740	18740	0
510	20240924	102900	103423520	18740	18740	18740	18740	50
511	20240924	102800	102486520	18750	18750	18750	18750	0
512	20240924	102700	102486520	18750	18750	18750	18750	0
513	20240924	102600	102486520	18750	18750	18750	18750	0
514	20240924	102500	102486520	18750	18750	18750	18750	20
515	20240924	102400	102111520	18770	18770	18770	18770	0
516	20240924	102300	102111520	18770	18770	18770	18770	0
517	20240924	102200	102111520	18770	18770	18770	18770	0
518	20240924	102100	102111520	18770	18770	18770	18770	0
519	20240924	102000	102111520	18770	18770	18770	18770	0
520	20240924	101900	102111520	18770	18770	18770	18770	0
521	20240924	101800	102111520	18770	18770	18770	18770	0
522	20240924	101700	102111520	18770	18770	18770	18770	0
523	20240924	101600	102111520	18770	18770	18770	18770	10
524	20240924	101500	101923820	18780	18780	18780	18780	0
525	20240924	101400	101923820	18780	18690	18780	18690	145
526	20240924	101300	99209620	18690	18690	18690	18690	0
527	20240924	101200	99209620	18690	18690	18690	18690	40
528	20240924	101100	98462020	18690	18690	18690	18690	0
529	20240924	101000	98462020	18690	18690	18690	18690	0
530	20240924	100900	98462020	18690	18690	18690	18690	0
531	20240924	100800	98462020	18690	18690	18690	18690	0
532	20240924	100700	98462020	18690	18690	18690	18690	0
533	20240924	100600	98462020	18690	18690	18690	18690	0
534	20240924	100500	98462020	18690	18690	18690	18690	1
535	20240924	100400	98443330	18690	18690	18690	18690	1
536	20240924	100300	98424640	18690	18690	18690	18690	3
537	20240924	100200	98368570	18690	18690	18690	18690	1
538	20240924	100100	98349880	18690	18690	18690	18690	0
539	20240924	100000	98349880	18690	18690	18690	18690	1
540	20240924	095900	98331190	18600	18600	18600	18600	1
541	20240924	095800	98312590	18600	18600	18600	18600	81
542	20240924	095700	96805990	18600	18600	18600	18600	1062
543	20240924	095600	77052790	18600	18610	18610	18600	489
544	20240924	095500	67955880	18610	18620	18620	18610	289
545	20240924	095400	62577580	18620	18620	18620	18620	0
546	20240924	095300	62577580	18620	18640	18640	18620	357
547	20240924	095200	55923280	18740	18740	18740	18740	0
548	20240924	095100	55923280	18740	18740	18740	18740	1
549	20240924	095000	55904540	18740	18740	18740	18740	2
550	20240924	094900	55867060	18740	18740	18740	18740	0
551	20240924	094800	55867060	18740	18740	18740	18740	0
552	20240924	094700	55867060	18740	18740	18740	18740	1
553	20240924	094600	55848320	18740	18740	18740	18740	6
554	20240924	094500	55735880	18640	18640	18640	18640	0
555	20240924	094400	55735880	18640	18640	18640	18640	0
556	20240924	094300	55735880	18640	18640	18640	18640	150
557	20240924	094200	52939880	18650	18640	18650	18640	14
558	20240924	094100	52678840	18650	18690	18690	18650	513
559	20240924	094000	43111170	18700	18740	18740	18700	46
560	20240924	093900	42250260	18740	18740	18740	18740	0
561	20240924	093800	42250260	18740	18740	18740	18740	0
562	20240924	093700	42250260	18740	18750	18750	18740	101
563	20240924	093600	40356540	18790	18790	18790	18790	0
564	20240924	093500	40356540	18790	18790	18790	18790	0
565	20240924	093400	40356540	18790	18790	18790	18790	1
566	20240924	093300	40337750	18790	18800	18800	18770	188
567	20240924	093200	36805300	18800	18800	18800	18800	100
568	20240924	093100	34925300	18790	18780	18790	18780	31
569	20240924	093000	34342860	18780	18770	18780	18750	421
570	20240924	092900	26441540	18760	18760	18760	18760	23
571	20240924	092800	26010060	18760	18750	18760	18750	157
572	20240924	092700	23065800	18750	18750	18750	18750	0
573	20240924	092600	23065800	18750	18750	18750	18750	0
574	20240924	092500	23065800	18750	18750	18750	18750	8
575	20240924	092400	22915800	18740	18740	18740	18740	26
576	20240924	092300	22428560	18730	18730	18730	18730	0
577	20240924	092200	22428560	18730	18730	18730	18730	0
578	20240924	092100	22428560	18730	18730	18730	18730	0
579	20240924	092000	22428560	18730	18720	18730	18720	301
580	20240924	091900	16793830	18710	18710	18710	18710	0
581	20240924	091800	16793830	18710	18710	18710	18710	1
582	20240924	091700	16775120	18710	18710	18710	18710	37
583	20240924	091600	16082850	18700	18700	18700	18700	30
584	20240924	091500	15521850	18700	18680	18700	18680	378
585	20240924	091400	8460560	18680	18680	18680	18680	0
586	20240924	091300	8460560	18680	18680	18680	18680	0
587	20240924	091200	8460560	18680	18680	18680	18680	0
588	20240924	091100	8460560	18680	18680	18680	18680	15
589	20240924	091000	8180360	18680	18690	18690	18680	23
590	20240924	090900	7750570	18600	18630	18630	18600	50
591	20240924	090800	6820480	18670	18690	18690	18670	338
592	20240924	090700	504750	18770	18770	18770	18770	0
593	20240924	090600	504750	18770	18770	18770	18770	0
594	20240924	090500	504750	18770	18770	18770	18770	1
595	20240924	090400	485980	18780	18780	18780	18780	0
596	20240924	090300	485980	18780	18780	18780	18780	0
597	20240924	090200	485980	18780	18780	18780	18780	0
598	20240924	090100	485980	18780	18780	18780	18780	0
599	20240924	090000	485980	18780	18680	18780	18680	26