KissMeData/011760/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	185700	482896730	18790	18790	18790	18790	233
3	20240927	185600	482896730	18790	18790	18790	18790	0
4	20240927	185500	482896730	18790	18790	18790	18790	0
5	20240927	185400	482896730	18790	18790	18790	18790	0
6	20240927	185300	482896730	18790	18790	18790	18790	0
7	20240927	185200	482896730	18790	18790	18790	18790	0
8	20240927	185100	482896730	18790	18790	18790	18790	0
9	20240927	185000	482896730	18790	18790	18790	18790	0
10	20240927	184900	482896730	18790	18790	18790	18790	0
11	20240927	184800	482896730	18790	18790	18790	18790	0
12	20240927	184700	482896730	18790	18790	18790	18790	0
13	20240927	184600	482896730	18790	18790	18790	18790	0
14	20240927	184500	482896730	18790	18790	18790	18790	0
15	20240927	184400	482896730	18790	18790	18790	18790	0
16	20240927	184300	482896730	18790	18790	18790	18790	0
17	20240927	184200	482896730	18790	18790	18790	18790	0
18	20240927	184100	482896730	18790	18790	18790	18790	0
19	20240927	184000	482896730	18790	18790	18790	18790	0
20	20240927	183900	482896730	18790	18790	18790	18790	0
21	20240927	183800	482896730	18790	18790	18790	18790	0
22	20240927	183700	482896730	18790	18790	18790	18790	0
23	20240927	183600	482896730	18790	18790	18790	18790	0
24	20240927	183500	482896730	18790	18790	18790	18790	0
25	20240927	183400	482896730	18790	18790	18790	18790	0
26	20240927	183300	482896730	18790	18790	18790	18790	0
27	20240927	183200	482896730	18790	18790	18790	18790	0
28	20240927	183100	482896730	18790	18790	18790	18790	0
29	20240927	183000	482896730	18790	18790	18790	18790	0
30	20240927	182900	482896730	18790	18790	18790	18790	0
31	20240927	182800	482896730	18790	18790	18790	18790	0
32	20240927	182700	482896730	18790	18790	18790	18790	233
33	20240927	182600	482896730	18790	18790	18790	18790	0
34	20240927	182500	482896730	18790	18790	18790	18790	0
35	20240927	182400	482896730	18790	18790	18790	18790	0
36	20240927	182300	482896730	18790	18790	18790	18790	0
37	20240927	182200	482896730	18790	18790	18790	18790	0
38	20240927	182100	482896730	18790	18790	18790	18790	0
39	20240927	182000	482896730	18790	18790	18790	18790	0
40	20240927	181900	482896730	18790	18790	18790	18790	0
41	20240927	181800	482896730	18790	18790	18790	18790	0
42	20240927	181700	482896730	18790	18790	18790	18790	0
43	20240927	181600	482896730	18790	18790	18790	18790	0
44	20240927	181500	482896730	18790	18790	18790	18790	0
45	20240927	181400	482896730	18790	18790	18790	18790	0
46	20240927	181300	482896730	18790	18790	18790	18790	0
47	20240927	181200	482896730	18790	18790	18790	18790	0
48	20240927	181100	482896730	18790	18790	18790	18790	0
49	20240927	181000	482896730	18790	18790	18790	18790	0
50	20240927	180900	482896730	18790	18790	18790	18790	0
51	20240927	180800	482896730	18790	18790	18790	18790	0
52	20240927	180700	482896730	18790	18790	18790	18790	0
53	20240927	180600	482896730	18790	18790	18790	18790	0
54	20240927	180500	482896730	18790	18790	18790	18790	0
55	20240927	180400	482896730	18790	18790	18790	18790	0
56	20240927	180300	482896730	18790	18790	18790	18790	0
57	20240927	180200	482896730	18790	18790	18790	18790	0
58	20240927	180100	482896730	18790	18790	18790	18790	0
59	20240927	180000	482896730	18790	18790	18790	18790	0
60	20240927	175900	482896730	18790	18790	18790	18790	0
61	20240927	175800	482896730	18790	18790	18790	18790	0
62	20240927	175700	482896730	18790	18790	18790	18790	233
63	20240927	175600	482896730	18790	18790	18790	18790	0
64	20240927	175500	482896730	18790	18790	18790	18790	0
65	20240927	175400	482896730	18790	18790	18790	18790	0
66	20240927	175300	482896730	18790	18790	18790	18790	0
67	20240927	175200	482896730	18790	18790	18790	18790	0
68	20240927	175100	482896730	18790	18790	18790	18790	0
69	20240927	175000	482896730	18790	18790	18790	18790	0
70	20240927	174900	482896730	18790	18790	18790	18790	0
71	20240927	174800	482896730	18790	18790	18790	18790	0
72	20240927	174700	482896730	18790	18790	18790	18790	0
73	20240927	174600	482896730	18790	18790	18790	18790	0
74	20240927	174500	482896730	18790	18790	18790	18790	0
75	20240927	174400	482896730	18790	18790	18790	18790	0
76	20240927	174300	482896730	18790	18790	18790	18790	0
77	20240927	174200	482896730	18790	18790	18790	18790	0
78	20240927	174100	482896730	18790	18790	18790	18790	0
79	20240927	174000	482896730	18790	18790	18790	18790	0
80	20240927	173900	482896730	18790	18790	18790	18790	0
81	20240927	173800	482896730	18790	18790	18790	18790	0
82	20240927	173700	482896730	18790	18790	18790	18790	0
83	20240927	173600	482896730	18790	18790	18790	18790	0
84	20240927	173500	482896730	18790	18790	18790	18790	0
85	20240927	173400	482896730	18790	18790	18790	18790	0
86	20240927	173300	482896730	18790	18790	18790	18790	0
87	20240927	173200	482896730	18790	18790	18790	18790	0
88	20240927	173100	482896730	18790	18790	18790	18790	0
89	20240927	173000	482896730	18790	18790	18790	18790	0
90	20240927	172900	482896730	18790	18790	18790	18790	0
91	20240927	172800	482896730	18790	18790	18790	18790	0
92	20240927	172700	482896730	18790	18790	18790	18790	233
93	20240927	172600	482896730	18790	18790	18790	18790	0
94	20240927	172500	482896730	18790	18790	18790	18790	0
95	20240927	172400	482896730	18790	18790	18790	18790	0
96	20240927	172300	482896730	18790	18790	18790	18790	0
97	20240927	172200	482896730	18790	18790	18790	18790	0
98	20240927	172100	482896730	18790	18790	18790	18790	0
99	20240927	172000	482896730	18790	18790	18790	18790	0
100	20240927	171900	482896730	18790	18790	18790	18790	0
101	20240927	171800	482896730	18790	18790	18790	18790	0
102	20240927	171700	482896730	18790	18790	18790	18790	0
103	20240927	171600	482896730	18790	18790	18790	18790	0
104	20240927	171500	482896730	18790	18790	18790	18790	0
105	20240927	171400	482896730	18790	18790	18790	18790	0
106	20240927	171300	482896730	18790	18790	18790	18790	0
107	20240927	171200	482896730	18790	18790	18790	18790	0
108	20240927	171100	482896730	18790	18790	18790	18790	0
109	20240927	171000	482896730	18790	18790	18790	18790	0
110	20240927	170900	482896730	18790	18790	18790	18790	0
111	20240927	170800	482896730	18790	18790	18790	18790	0
112	20240927	170700	482896730	18790	18790	18790	18790	0
113	20240927	170600	482896730	18790	18790	18790	18790	0
114	20240927	170500	482896730	18790	18790	18790	18790	0
115	20240927	170400	482896730	18790	18790	18790	18790	0
116	20240927	170300	482896730	18790	18790	18790	18790	0
117	20240927	170200	482896730	18790	18790	18790	18790	0
118	20240927	170100	482896730	18790	18790	18790	18790	0
119	20240927	170000	482896730	18790	18790	18790	18790	0
120	20240927	165900	482896730	18790	18790	18790	18790	0
121	20240927	165800	482896730	18790	18790	18790	18790	0
122	20240927	165700	482896730	18790	18790	18790	18790	233
123	20240927	165600	482896730	18790	18790	18790	18790	0
124	20240927	165500	482896730	18790	18790	18790	18790	0
125	20240927	165400	482896730	18790	18790	18790	18790	0
126	20240927	165300	482896730	18790	18790	18790	18790	0
127	20240927	165200	482896730	18790	18790	18790	18790	0
128	20240927	165100	482896730	18790	18790	18790	18790	0
129	20240927	165000	482896730	18790	18790	18790	18790	0
130	20240927	164900	482896730	18790	18790	18790	18790	0
131	20240927	164800	482896730	18790	18790	18790	18790	0
132	20240927	164700	482896730	18790	18790	18790	18790	0
133	20240927	164600	482896730	18790	18790	18790	18790	0
134	20240927	164500	482896730	18790	18790	18790	18790	0
135	20240927	164400	482896730	18790	18790	18790	18790	0
136	20240927	164300	482896730	18790	18790	18790	18790	0
137	20240927	164200	482896730	18790	18790	18790	18790	0
138	20240927	164100	482896730	18790	18790	18790	18790	0
139	20240927	164000	482896730	18790	18790	18790	18790	0
140	20240927	163900	482896730	18790	18790	18790	18790	0
141	20240927	163800	482896730	18790	18790	18790	18790	0
142	20240927	163700	482896730	18790	18790	18790	18790	0
143	20240927	163600	482896730	18790	18790	18790	18790	0
144	20240927	163500	482896730	18790	18790	18790	18790	0
145	20240927	163400	482896730	18790	18790	18790	18790	0
146	20240927	163300	482896730	18790	18790	18790	18790	0
147	20240927	163200	482896730	18790	18790	18790	18790	0
148	20240927	163100	482896730	18790	18790	18790	18790	0
149	20240927	163000	482896730	18790	18790	18790	18790	0
150	20240927	162900	482896730	18790	18790	18790	18790	0
151	20240927	162800	482896730	18790	18790	18790	18790	0
152	20240927	162700	482896730	18790	18790	18790	18790	233
153	20240927	162600	482896730	18790	18790	18790	18790	0
154	20240927	162500	482896730	18790	18790	18790	18790	0
155	20240927	162400	482896730	18790	18790	18790	18790	0
156	20240927	162300	482896730	18790	18790	18790	18790	0
157	20240927	162200	482896730	18790	18790	18790	18790	0
158	20240927	162100	482896730	18790	18790	18790	18790	0
159	20240927	162000	482896730	18790	18790	18790	18790	0
160	20240927	161900	482896730	18790	18790	18790	18790	0
161	20240927	161800	482896730	18790	18790	18790	18790	0
162	20240927	161700	482896730	18790	18790	18790	18790	0
163	20240927	161600	482896730	18790	18790	18790	18790	0
164	20240927	161500	482896730	18790	18790	18790	18790	0
165	20240927	161400	482896730	18790	18790	18790	18790	0
166	20240927	161300	482896730	18790	18790	18790	18790	0
167	20240927	161200	482896730	18790	18790	18790	18790	0
168	20240927	161100	482896730	18790	18790	18790	18790	0
169	20240927	161000	482896730	18790	18790	18790	18790	0
170	20240927	160900	482896730	18790	18790	18790	18790	0
171	20240927	160800	482896730	18790	18790	18790	18790	0
172	20240927	160700	482896730	18790	18790	18790	18790	0
173	20240927	160600	482896730	18790	18790	18790	18790	0
174	20240927	160500	482896730	18790	18790	18790	18790	0
175	20240927	160400	482896730	18790	18790	18790	18790	0
176	20240927	160300	482896730	18790	18790	18790	18790	0
177	20240927	160200	482896730	18790	18790	18790	18790	0
178	20240927	160100	482896730	18790	18790	18790	18790	0
179	20240927	160000	482896730	18790	18790	18790	18790	0
180	20240927	155900	482896730	18790	18790	18790	18790	0
181	20240927	155800	482896730	18790	18790	18790	18790	0
182	20240927	155700	482896730	18790	18790	18790	18790	233
183	20240927	155600	482896730	18790	18790	18790	18790	0
184	20240927	155500	482896730	18790	18790	18790	18790	0
185	20240927	155400	482896730	18790	18790	18790	18790	0
186	20240927	155300	482896730	18790	18790	18790	18790	0
187	20240927	155200	482896730	18790	18790	18790	18790	0
188	20240927	155100	482896730	18790	18790	18790	18790	0
189	20240927	155000	482896730	18790	18790	18790	18790	0
190	20240927	154900	482896730	18790	18790	18790	18790	0
191	20240927	154800	482896730	18790	18790	18790	18790	0
192	20240927	154700	482896730	18790	18790	18790	18790	0
193	20240927	154600	482896730	18790	18790	18790	18790	0
194	20240927	154500	482896730	18790	18790	18790	18790	0
195	20240927	154400	482896730	18790	18790	18790	18790	0
196	20240927	154300	482896730	18790	18790	18790	18790	0
197	20240927	154200	482896730	18790	18790	18790	18790	0
198	20240927	154100	482896730	18790	18790	18790	18790	0
199	20240927	154000	482896730	18790	18790	18790	18790	0
200	20240927	153900	482896730	18790	18790	18790	18790	0
201	20240927	153800	482896730	18790	18790	18790	18790	0
202	20240927	153700	482896730	18790	18790	18790	18790	0
203	20240927	153600	482896730	18790	18790	18790	18790	0
204	20240927	153500	482896730	18790	18790	18790	18790	0
205	20240927	153400	482896730	18790	18790	18790	18790	0
206	20240927	153300	482896730	18790	18790	18790	18790	0
207	20240927	153200	482896730	18790	18790	18790	18790	0
208	20240927	153100	482896730	18790	18790	18790	18790	0
209	20240927	153000	482896730	18790	18790	18790	18790	233
210	20240927	152900	478518660	18820	18820	18820	18820	0
211	20240927	152800	478518660	18820	18820	18820	18820	0
212	20240927	152700	478518660	18820	18820	18820	18820	0
213	20240927	152600	478518660	18820	18820	18820	18820	0
214	20240927	152500	478518660	18820	18820	18820	18820	0
215	20240927	152400	478518660	18820	18820	18820	18820	0
216	20240927	152300	478518660	18820	18820	18820	18820	0
217	20240927	152200	478518660	18820	18820	18820	18820	0
218	20240927	152100	478518660	18820	18820	18820	18820	0
219	20240927	152000	478518660	18820	18820	18820	18820	0
220	20240927	151900	478518660	18820	18820	18820	18820	34
221	20240927	151800	477878780	18820	18750	18820	18750	33
222	20240927	151700	477259260	18820	18750	18820	18750	26
223	20240927	151600	476770850	18750	18750	18750	18750	56
224	20240927	151500	475720850	18820	18750	18820	18750	18
225	20240927	151400	475382930	18750	18750	18750	18750	21
226	20240927	151300	474989180	18740	18740	18740	18740	12
227	20240927	151200	474764300	18740	18740	18740	18740	0
228	20240927	151100	474764300	18740	18750	18750	18740	184
229	20240927	151000	471315350	18750	18750	18750	18750	2
230	20240927	150900	471277850	18750	18750	18750	18750	13
231	20240927	150800	471034100	18750	18750	18750	18750	22
232	20240927	150700	470621600	18750	18800	18800	18750	111
233	20240927	150600	468535400	18790	18790	18790	18790	0
234	20240927	150500	468535400	18790	18750	18790	18750	69
235	20240927	150400	467239720	18750	18750	18750	18750	21
236	20240927	150300	466845970	18790	18780	18790	18780	14
237	20240927	150200	466583040	18740	18740	18740	18740	0
238	20240927	150100	466583040	18740	18800	18800	18740	23
239	20240927	150000	466151960	18800	18800	18860	18740	121
240	20240927	145900	463877220	18790	18790	18790	18790	35
241	20240927	145800	463219570	18780	18770	18780	18720	408
242	20240927	145700	455575660	18770	18770	18770	18770	12
243	20240927	145600	455350420	18770	18770	18770	18770	0
244	20240927	145500	455350420	18770	18770	18770	18770	25
245	20240927	145400	454881170	18770	18770	18770	18770	21
246	20240927	145300	454487000	18770	18770	18770	18770	153
247	20240927	145200	451615190	18770	18770	18770	18770	0
248	20240927	145100	451615190	18770	18760	18780	18760	383
249	20240927	145000	444425920	18730	18730	18730	18730	19
250	20240927	144900	444070050	18730	18760	18770	18730	1252
251	20240927	144800	420607120	18760	18760	18760	18760	43
252	20240927	144700	419800440	18760	18770	18770	18760	36
253	20240927	144600	419124980	18770	18770	18770	18770	34
254	20240927	144500	418486800	18760	18760	18760	18760	0
255	20240927	144400	418486800	18760	18760	18760	18760	22
256	20240927	144300	418074080	18760	18770	18770	18760	130
257	20240927	144200	415634800	18790	18790	18790	18790	35
258	20240927	144100	414977150	18770	18770	18770	18770	21
259	20240927	144000	414582980	18770	18790	18790	18770	324
260	20240927	143900	408501220	18790	18790	18790	18790	34
261	20240927	143800	407862360	18790	18770	18790	18770	46
262	20240927	143700	406998720	18790	18790	18790	18790	0
263	20240927	143600	406998720	18790	18770	18790	18770	44
264	20240927	143500	406172580	18760	18760	18760	18760	0
265	20240927	143400	406172580	18760	18800	18800	18760	492
266	20240927	143300	396924220	18790	18780	18790	18770	377
267	20240927	143200	389846810	18770	18770	18770	18770	0
268	20240927	143100	389846810	18770	18770	18770	18770	22
269	20240927	143000	389433870	18770	18780	18780	18770	141
270	20240927	142900	386786140	18780	18790	18790	18780	90
271	20240927	142800	385095880	18790	18790	18790	18780	66
272	20240927	142700	383855950	18780	18780	18780	18780	20
273	20240927	142600	383480350	18810	18800	18810	18800	2
274	20240927	142500	383442740	18780	18790	18800	18780	49
275	20240927	142400	382522220	18770	18780	18780	18770	50
276	20240927	142300	381583440	18780	18790	18790	18780	21
277	20240927	142200	381189050	18790	18790	18790	18790	13
278	20240927	142100	380944780	18770	18770	18770	18770	41
279	20240927	142000	380175210	18770	18770	18770	18770	0
280	20240927	141900	380175210	18770	18770	18800	18770	53
281	20240927	141800	379179740	18800	18770	18800	18770	35
282	20240927	141700	378522400	18770	18790	18800	18770	191
283	20240927	141600	374933730	18770	18770	18770	18770	0
284	20240927	141500	374933730	18770	18780	18810	18770	75
285	20240927	141400	373524410	18780	18780	18780	18780	0
286	20240927	141300	373524410	18780	18780	18780	18780	38
287	20240927	141200	372810770	18780	18780	18780	18780	0
288	20240927	141100	372810770	18780	18780	18830	18780	96
289	20240927	141000	371005790	18780	18780	18780	18780	33
290	20240927	140900	370386050	18780	18780	18780	18780	20
291	20240927	140800	370010450	18780	18780	18780	18780	41
292	20240927	140700	369240470	18840	18840	18840	18840	3
293	20240927	140600	369183950	18830	18780	18830	18780	27
294	20240927	140500	368676570	18810	18780	18820	18780	100
295	20240927	140400	366796190	18810	18790	18810	18780	79
296	20240927	140300	365311300	18790	18790	18790	18790	23
297	20240927	140200	364879130	18790	18790	18790	18790	20
298	20240927	140100	364503330	18800	18800	18800	18790	68
299	20240927	140000	363225240	18790	18790	18790	18790	20
300	20240927	135900	362849440	18810	18810	18810	18810	1
301	20240927	135800	362830630	18790	18790	18790	18790	41
302	20240927	135700	362060240	18830	18830	18830	18830	85
303	20240927	135600	360459690	18820	18790	18820	18790	58
304	20240927	135500	359368730	18790	18790	18790	18790	40
305	20240927	135400	358617130	18790	18790	18790	18790	20
306	20240927	135300	358241330	18820	18820	18820	18820	14
307	20240927	135200	357977850	18780	18780	18780	18780	20
308	20240927	135100	357602250	18780	18840	18840	18780	24
309	20240927	135000	357151350	18840	18780	18840	18780	208
310	20240927	134900	353233830	18840	18830	18840	18830	26
311	20240927	134800	352744140	18780	18830	18830	18780	76
312	20240927	134700	351315160	18830	18830	18830	18830	0
313	20240927	134600	351315160	18830	18790	18830	18780	35
314	20240927	134500	350657020	18840	18840	18840	18790	23
315	20240927	134400	350224750	18830	18830	18830	18790	49
316	20240927	134300	349302880	18790	18790	18790	18790	2
317	20240927	134200	349265300	18790	18790	18790	18790	20
318	20240927	134100	348889500	18830	18800	18830	18800	98
319	20240927	134000	347045240	18820	18800	18820	18800	21
320	20240927	133900	346650420	18790	18790	18790	18790	0
321	20240927	133800	346650420	18790	18800	18800	18790	54
322	20240927	133700	345635580	18830	18830	18830	18830	45
323	20240927	133600	344788230	18800	18800	18800	18800	20
324	20240927	133500	344412230	18790	18810	18810	18790	434
325	20240927	133400	336252680	18810	18810	18810	18810	20
326	20240927	133300	335876480	18850	18850	18850	18850	0
327	20240927	133200	335876480	18850	18780	18850	18780	86
328	20240927	133100	334258330	18810	18780	18810	18780	22
329	20240927	133000	333845140	18810	18780	18810	18780	33
330	20240927	132900	333225010	18820	18820	18820	18820	0
331	20240927	132800	333225010	18820	18820	18830	18780	82
332	20240927	132700	331683140	18820	18820	18820	18820	1
333	20240927	132600	331664320	18820	18810	18830	18780	67
334	20240927	132500	330404180	18780	18780	18780	18780	22
335	20240927	132400	329991020	18810	18780	18810	18780	21
336	20240927	132300	329596610	18800	18800	18800	18800	0
337	20240927	132200	329596610	18800	18770	18800	18770	53
338	20240927	132100	328601440	18800	18800	18800	18800	22
339	20240927	132000	328187840	18790	18770	18790	18770	154
340	20240927	131900	325295020	18770	18770	18770	18770	0
341	20240927	131800	325295020	18770	18770	18770	18770	42
342	20240927	131700	324506680	18790	18790	18790	18790	34
343	20240927	131600	323867820	18770	18770	18770	18770	20
344	20240927	131500	323492420	18770	18780	18790	18770	866
345	20240927	131400	307229300	18780	18780	18780	18780	20
346	20240927	131300	306853700	18800	18780	18800	18780	77
347	20240927	131200	305406990	18780	18780	18780	18780	42
348	20240927	131100	304618230	18800	18800	18800	18800	0
349	20240927	131000	304618230	18800	18790	18800	18780	97
350	20240927	130900	302794840	18790	18790	18790	18790	0
351	20240927	130800	302794840	18790	18790	18790	18790	44
352	20240927	130700	301968080	18800	18800	18800	18800	14
353	20240927	130600	301704880	18780	18810	18810	18780	26
354	20240927	130500	301216420	18800	18810	18810	18780	41
355	20240927	130400	300446020	18800	18800	18800	18780	196
356	20240927	130300	296761620	18790	18790	18790	18790	16
357	20240927	130200	296460980	18770	18770	18770	18770	41
358	20240927	130100	295691410	18770	18770	18770	18770	0
359	20240927	130000	295691410	18770	18780	18800	18770	232
360	20240927	125900	291330250	18770	18770	18770	18770	25
361	20240927	125800	290861000	18780	18780	18780	18780	50
362	20240927	125700	289922000	18780	18780	18780	18780	0
363	20240927	125600	289922000	18780	18780	18780	18780	20
364	20240927	125500	289546400	18790	18770	18790	18770	24
365	20240927	125400	289095860	18760	18760	18760	18760	20
366	20240927	125300	288720660	18800	18800	18810	18800	67
367	20240927	125200	287460630	18760	18760	18760	18760	41
368	20240927	125100	286691470	18790	18800	18800	18790	35
369	20240927	125000	286033620	18800	18800	18800	18800	302
370	20240927	124900	280356020	18760	18760	18760	18760	0
371	20240927	124800	280356020	18760	18770	18800	18760	266
372	20240927	124700	275358830	18770	18770	18770	18770	0
373	20240927	124600	275358830	18770	18770	18770	18770	0
374	20240927	124500	275358830	18770	18770	18770	18770	21
375	20240927	124400	274964660	18800	18800	18800	18800	35
376	20240927	124300	274306660	18800	18800	18800	18800	41
377	20240927	124200	273535860	18800	18770	18800	18770	34
378	20240927	124100	272897320	18790	18790	18790	18790	1
379	20240927	124000	272878530	18790	18760	18790	18760	25
380	20240927	123900	272409170	18760	18760	18760	18760	0
381	20240927	123800	272409170	18760	18770	18800	18760	69
382	20240927	123700	271113800	18770	18770	18770	18770	0
383	20240927	123600	271113800	18770	18820	18820	18770	13
384	20240927	123500	270869740	18780	18780	18780	18780	22
385	20240927	123400	270456580	18830	18830	18830	18830	1
386	20240927	123300	270437750	18770	18770	18770	18770	0
387	20240927	123200	270437750	18770	18770	18770	18770	34
388	20240927	123100	269799570	18840	18840	18840	18840	23
389	20240927	123000	269366250	18770	18770	18770	18770	10
390	20240927	122900	269178550	18780	18780	18780	18780	22
391	20240927	122800	268765390	18870	18870	18870	18870	3
392	20240927	122700	268708780	18880	18880	18880	18880	0
393	20240927	122600	268708780	18880	18880	18880	18880	1
394	20240927	122500	268689900	18790	18770	18790	18770	62
395	20240927	122400	267525350	18770	18770	18770	18770	12
396	20240927	122300	267300110	18780	18780	18780	18780	0
397	20240927	122200	267300110	18780	18770	18780	18770	105
398	20240927	122100	265328430	18770	18770	18770	18770	0
399	20240927	122000	265328430	18770	18770	18770	18770	13
400	20240927	121900	265084420	18770	18770	18770	18770	21
401	20240927	121800	264690250	18780	18780	18780	18780	0
402	20240927	121700	264690250	18780	18780	18780	18780	13
403	20240927	121600	264446110	18790	18790	18790	18790	0
404	20240927	121500	264446110	18790	18770	18790	18770	88
405	20240927	121400	262793460	18780	18780	18780	18780	0
406	20240927	121300	262793460	18780	18780	18780	18780	13
407	20240927	121200	262549320	18780	18780	18780	18780	21
408	20240927	121100	262154940	18780	18780	18780	18780	13
409	20240927	121000	261910800	18780	18780	18780	18780	2
410	20240927	120900	261873240	18780	18780	18780	18780	21
411	20240927	120800	261478860	18780	18780	18780	18780	0
412	20240927	120700	261478860	18780	18780	18780	18780	0
413	20240927	120600	261478860	18780	18780	18780	18780	0
414	20240927	120500	261478860	18780	18780	18780	18770	60
415	20240927	120400	260352410	18770	18770	18770	18770	0
416	20240927	120300	260352410	18770	18770	18770	18770	13
417	20240927	120200	260108400	18770	18770	18770	18770	21
418	20240927	120100	259714230	18780	18780	18780	18780	0
419	20240927	120000	259714230	18780	18780	18780	18780	0
420	20240927	115900	259714230	18780	18780	18780	18780	22
421	20240927	115800	259301070	18810	18810	18810	18810	0
422	20240927	115700	259301070	18810	18780	18810	18780	192
423	20240927	115600	255692360	18770	18770	18770	18770	0
424	20240927	115500	255692360	18770	18770	18780	18770	42
425	20240927	115400	254903820	18770	18770	18770	18770	0
426	20240927	115300	254903820	18770	18770	18770	18770	22
427	20240927	115200	254490880	18770	18770	18770	18770	22
428	20240927	115100	254077940	18770	18790	18790	18770	28
429	20240927	115000	253552060	18770	18770	18770	18770	0
430	20240927	114900	253552060	18770	18770	18770	18770	21
431	20240927	114800	253157890	18770	18770	18770	18770	0
432	20240927	114700	253157890	18770	18770	18770	18770	11
433	20240927	114600	252951420	18770	18760	18770	18760	25
434	20240927	114500	252482410	18760	18760	18770	18760	173
435	20240927	114400	249236920	18760	18780	18780	18760	14
436	20240927	114300	248974260	18770	18770	18770	18770	1
437	20240927	114200	248955490	18770	18770	18770	18770	93
438	20240927	114100	247209880	18770	18770	18770	18770	0
439	20240927	114000	247209880	18770	18770	18770	18770	0
440	20240927	113900	247209880	18770	18770	18770	18770	22
441	20240927	113800	246796940	18800	18800	18800	18800	7
442	20240927	113700	246665340	18800	18800	18800	18800	19
443	20240927	113600	246308140	18770	18770	18770	18770	30
444	20240927	113500	245745040	18770	18770	18770	18770	3
445	20240927	113400	245688730	18790	18810	18810	18790	1372
446	20240927	113300	219898030	18810	18810	18810	18810	0
447	20240927	113200	219898030	18810	18810	18810	18810	46
448	20240927	113100	219032770	18810	18810	18810	18810	0
449	20240927	113000	219032770	18810	18810	18810	18810	13
450	20240927	112900	218788240	18810	18810	18810	18810	22
451	20240927	112800	218374420	18820	18820	18820	18820	0
452	20240927	112700	218374420	18820	18820	18820	18820	1
453	20240927	112600	218355600	18810	18810	18810	18810	33
454	20240927	112500	217734870	18820	18820	18820	18820	17
455	20240927	112400	217414930	18810	18810	18810	18810	25
456	20240927	112300	216944680	18810	18810	18810	18810	0
457	20240927	112200	216944680	18810	18810	18810	18810	22
458	20240927	112100	216530860	18810	18820	18830	18810	830
459	20240927	112000	200909300	18820	18820	18820	18820	0
460	20240927	111900	200909300	18820	18820	18820	18820	34
461	20240927	111800	200269420	18820	18820	18820	18820	5
462	20240927	111700	200175320	18820	18820	18820	18820	12
463	20240927	111600	199949480	18820	18820	18820	18820	22
464	20240927	111500	199535440	18820	18820	18820	18820	25
465	20240927	111400	199064940	18830	18830	18830	18830	0
466	20240927	111300	199064940	18830	18820	18830	18820	27
467	20240927	111200	198556790	18830	18830	18830	18830	3
468	20240927	111100	198500300	18820	18820	18820	18820	0
469	20240927	111000	198500300	18820	18820	18820	18820	0
470	20240927	110900	198500300	18820	18820	18820	18820	31
471	20240927	110800	197916880	18810	18810	18810	18810	0
472	20240927	110700	197916880	18810	18810	18810	18810	13
473	20240927	110600	197672350	18810	18810	18810	18810	21
474	20240927	110500	197277340	18810	18810	18810	18810	12
475	20240927	110400	197051620	18810	18810	18810	18810	0
476	20240927	110300	197051620	18810	18810	18810	18810	18
477	20240927	110200	196713040	18800	18810	18810	18800	26
478	20240927	110100	196224200	18810	18800	18820	18800	541
479	20240927	110000	186053350	18790	18790	18790	18790	14
480	20240927	105900	185790290	18790	18800	18800	18760	43
481	20240927	105800	184983310	18800	18800	18800	18800	4
482	20240927	105700	184908110	18760	18760	18760	18750	29
483	20240927	105600	184364330	18760	18750	18760	18750	84
484	20240927	105500	182788710	18760	18760	18760	18760	3
485	20240927	105400	182732430	18760	18760	18760	18760	0
486	20240927	105300	182732430	18760	18760	18760	18760	11
487	20240927	105200	182526070	18760	18760	18760	18760	22
488	20240927	105100	182113350	18790	18790	18790	18790	0
489	20240927	105000	182113350	18790	18790	18790	18790	1
490	20240927	104900	182094560	18770	18750	18770	18740	357
491	20240927	104800	175394900	18730	18740	18750	18730	609
492	20240927	104700	163982030	18740	18740	18740	18740	1
493	20240927	104600	163963290	18730	18730	18730	18730	35
494	20240927	104500	163307740	18730	18740	18740	18730	56
495	20240927	104400	162258310	18740	18740	18740	18740	0
496	20240927	104300	162258310	18740	18730	18740	18730	73
497	20240927	104200	160890800	18730	18730	18740	18730	57
498	20240927	104100	159823180	18740	18730	18740	18730	437
499	20240927	104000	151634380	18730	18750	18750	18730	183
500	20240927	103900	148205030	18750	18750	18750	18750	22
501	20240927	103800	147792530	18760	18790	18790	18760	619
502	20240927	103700	136175130	18800	18820	18820	18790	537
503	20240927	103600	126074880	18810	18810	18810	18810	35
504	20240927	103500	125416530	18820	18820	18820	18820	147
505	20240927	103400	122649990	18820	18820	18820	18820	25
506	20240927	103300	122179490	18820	18820	18820	18820	22
507	20240927	103200	121765450	18820	18820	18820	18820	13
508	20240927	103100	121520790	18820	18820	18820	18820	0
509	20240927	103000	121520790	18820	18830	18830	18820	25
510	20240927	102900	121050170	18810	18820	18820	18810	41
511	20240927	102800	120278760	18820	18820	18820	18810	202
512	20240927	102700	116479110	18810	18810	18810	18810	0
513	20240927	102600	116479110	18810	18820	18850	18810	217
514	20240927	102500	112395120	18830	18830	18830	18830	0
515	20240927	102400	112395120	18830	18850	18850	18830	846
516	20240927	102300	96448320	18850	18850	18850	18850	21
517	20240927	102200	96052470	18850	18850	18850	18850	13
518	20240927	102100	95807420	18860	18860	18860	18850	33
519	20240927	102000	95185290	18860	18860	18860	18860	3
520	20240927	101900	95128710	18850	18860	18860	18850	82
521	20240927	101800	93582750	18860	18860	18860	18860	0
522	20240927	101700	93582750	18860	18860	18860	18860	13
523	20240927	101600	93337570	18860	18860	18860	18860	31
524	20240927	101500	92752910	18860	18860	18860	18860	13
525	20240927	101400	92507730	18860	18860	18860	18860	27
526	20240927	101300	91998510	18860	18860	18860	18860	44
527	20240927	101200	91168670	18870	18870	18870	18870	5
528	20240927	101100	91074320	18860	18860	18860	18860	13
529	20240927	101000	90829140	18870	18870	18870	18870	5
530	20240927	100900	90734790	18870	18880	18880	18870	9
531	20240927	100800	90564930	18880	18880	18880	18880	106
532	20240927	100700	88563650	18880	18890	18890	18880	62
533	20240927	100600	87392590	18890	18880	18890	18880	25
534	20240927	100500	86920550	18880	18890	18890	18880	25
535	20240927	100400	86448540	18880	18880	18880	18880	0
536	20240927	100300	86448540	18880	18880	18890	18880	35
537	20240927	100200	85787730	18880	18880	18880	18880	0
538	20240927	100100	85787730	18880	18880	18880	18880	1
539	20240927	100000	85768850	18900	18910	18910	18900	288
540	20240927	095900	80325640	18900	18900	18900	18900	129
541	20240927	095800	77887540	18910	18910	18910	18910	20
542	20240927	095700	77509340	18910	18910	18910	18910	24
543	20240927	095600	77055500	18910	18910	18910	18910	22
544	20240927	095500	76639480	18910	18910	18910	18910	34
545	20240927	095400	75996540	18920	18920	18920	18920	1
546	20240927	095300	75977620	18910	18900	18910	18900	121
547	20240927	095200	73689720	18910	18910	18910	18910	0
548	20240927	095100	73689720	18910	18910	18910	18910	48
549	20240927	095000	72782040	18910	18900	18910	18900	228
550	20240927	094900	68471690	18910	18910	18910	18910	1
551	20240927	094800	68452780	18910	18910	18940	18910	136
552	20240927	094700	65878770	18910	18910	18940	18910	654
553	20240927	094600	53498650	18910	18910	18920	18900	853
554	20240927	094500	37371140	18910	18910	18910	18910	0
555	20240927	094400	37371140	18910	18860	18910	18860	9
556	20240927	094300	37201350	18860	18860	18860	18860	6
557	20240927	094200	37088190	18910	18910	18910	18910	0
558	20240927	094100	37088190	18910	18910	18910	18910	0
559	20240927	094000	37088190	18910	18910	18910	18910	21
560	20240927	093900	36691080	18910	18910	18910	18910	3
561	20240927	093800	36634350	18920	18920	18920	18920	0
562	20240927	093700	36634350	18920	18920	18920	18920	0
563	20240927	093600	36634350	18920	18920	18920	18920	2
564	20240927	093500	36596510	18920	18860	18920	18860	101
565	20240927	093400	34691590	18940	18920	18940	18920	140
566	20240927	093300	32041890	18940	18940	18940	18940	1
567	20240927	093200	32022950	18940	18860	18940	18860	18
568	20240927	093100	31682590	18940	18940	18940	18940	1
569	20240927	093000	31663650	18860	18860	18860	18860	9
570	20240927	092900	31493910	18940	18940	18940	18940	1
571	20240927	092800	31474970	18860	18860	18860	18860	0
572	20240927	092700	31474970	18860	18870	18870	18860	289
573	20240927	092600	26024370	18940	18940	18940	18940	0
574	20240927	092500	26024370	18940	18940	18940	18940	0
575	20240927	092400	26024370	18940	18940	18940	18940	0
576	20240927	092300	26024370	18940	18940	18940	18940	0
577	20240927	092200	26024370	18940	18940	18940	18940	0
578	20240927	092100	26024370	18940	18940	18940	18940	1
579	20240927	092000	26005430	18950	18910	18950	18910	294
580	20240927	091900	20439040	18850	18880	18880	18850	8
581	20240927	091800	20288210	18850	18850	18850	18850	0
582	20240927	091700	20288210	18850	18860	18860	18850	65
583	20240927	091600	19062930	18910	18910	18910	18910	0
584	20240927	091500	19062930	18910	18860	18910	18850	210
585	20240927	091400	15103220	18890	18890	18890	18890	25
586	20240927	091300	14630970	18860	18860	18860	18860	0
587	20240927	091200	14630970	18860	18860	18860	18860	0
588	20240927	091100	14630970	18860	18860	18860	18860	0
589	20240927	091000	14630970	18860	18860	18860	18860	11
590	20240927	090900	14423510	18860	18890	18890	18860	160
591	20240927	090800	11402910	18900	18900	18900	18900	1
592	20240927	090700	11384010	18850	18920	18920	18850	102
593	20240927	090600	9457300	18930	18930	18930	18930	0
594	20240927	090500	9457300	18930	18930	18930	18930	3
595	20240927	090400	9400510	18950	18950	18950	18950	0
596	20240927	090300	9400510	18950	18950	18950	18950	1
597	20240927	090200	9381560	18770	18770	18770	18770	0
598	20240927	090100	9381560	18770	18770	18770	18770	0
599	20240927	090000	9381560	18770	18760	19000	18760	500