KissMeData/038290/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192300	416507490	18000	18000	18000	18000	672
3	20240924	192200	416507490	18000	18000	18000	18000	0
4	20240924	192100	416507490	18000	18000	18000	18000	0
5	20240924	192000	416507490	18000	18000	18000	18000	0
6	20240924	191900	416507490	18000	18000	18000	18000	0
7	20240924	191800	416507490	18000	18000	18000	18000	0
8	20240924	191700	416507490	18000	18000	18000	18000	0
9	20240924	191600	416507490	18000	18000	18000	18000	0
10	20240924	191500	416507490	18000	18000	18000	18000	0
11	20240924	191400	416507490	18000	18000	18000	18000	0
12	20240924	191300	416507490	18000	18000	18000	18000	0
13	20240924	191200	416507490	18000	18000	18000	18000	0
14	20240924	191100	416507490	18000	18000	18000	18000	0
15	20240924	191000	416507490	18000	18000	18000	18000	0
16	20240924	190900	416507490	18000	18000	18000	18000	0
17	20240924	190800	416507490	18000	18000	18000	18000	0
18	20240924	190700	416507490	18000	18000	18000	18000	0
19	20240924	190600	416507490	18000	18000	18000	18000	0
20	20240924	190500	416507490	18000	18000	18000	18000	0
21	20240924	190400	416507490	18000	18000	18000	18000	0
22	20240924	190300	416507490	18000	18000	18000	18000	0
23	20240924	190200	416507490	18000	18000	18000	18000	0
24	20240924	190100	416507490	18000	18000	18000	18000	0
25	20240924	190000	416507490	18000	18000	18000	18000	0
26	20240924	185900	416507490	18000	18000	18000	18000	0
27	20240924	185800	416507490	18000	18000	18000	18000	0
28	20240924	185700	416507490	18000	18000	18000	18000	0
29	20240924	185600	416507490	18000	18000	18000	18000	0
30	20240924	185500	416507490	18000	18000	18000	18000	0
31	20240924	185400	416507490	18000	18000	18000	18000	0
32	20240924	185300	416507490	18000	18000	18000	18000	672
33	20240924	185200	416507490	18000	18000	18000	18000	0
34	20240924	185100	416507490	18000	18000	18000	18000	0
35	20240924	185000	416507490	18000	18000	18000	18000	0
36	20240924	184900	416507490	18000	18000	18000	18000	0
37	20240924	184800	416507490	18000	18000	18000	18000	0
38	20240924	184700	416507490	18000	18000	18000	18000	0
39	20240924	184600	416507490	18000	18000	18000	18000	0
40	20240924	184500	416507490	18000	18000	18000	18000	0
41	20240924	184400	416507490	18000	18000	18000	18000	0
42	20240924	184300	416507490	18000	18000	18000	18000	0
43	20240924	184200	416507490	18000	18000	18000	18000	0
44	20240924	184100	416507490	18000	18000	18000	18000	0
45	20240924	184000	416507490	18000	18000	18000	18000	0
46	20240924	183900	416507490	18000	18000	18000	18000	0
47	20240924	183800	416507490	18000	18000	18000	18000	0
48	20240924	183700	416507490	18000	18000	18000	18000	0
49	20240924	183600	416507490	18000	18000	18000	18000	0
50	20240924	183500	416507490	18000	18000	18000	18000	0
51	20240924	183400	416507490	18000	18000	18000	18000	0
52	20240924	183300	416507490	18000	18000	18000	18000	0
53	20240924	183200	416507490	18000	18000	18000	18000	0
54	20240924	183100	416507490	18000	18000	18000	18000	0
55	20240924	183000	416507490	18000	18000	18000	18000	0
56	20240924	182900	416507490	18000	18000	18000	18000	0
57	20240924	182800	416507490	18000	18000	18000	18000	0
58	20240924	182700	416507490	18000	18000	18000	18000	0
59	20240924	182600	416507490	18000	18000	18000	18000	0
60	20240924	182500	416507490	18000	18000	18000	18000	0
61	20240924	182400	416507490	18000	18000	18000	18000	0
62	20240924	182300	416507490	18000	18000	18000	18000	672
63	20240924	182200	416507490	18000	18000	18000	18000	0
64	20240924	182100	416507490	18000	18000	18000	18000	0
65	20240924	182000	416507490	18000	18000	18000	18000	0
66	20240924	181900	416507490	18000	18000	18000	18000	0
67	20240924	181800	416507490	18000	18000	18000	18000	0
68	20240924	181700	416507490	18000	18000	18000	18000	0
69	20240924	181600	416507490	18000	18000	18000	18000	0
70	20240924	181500	416507490	18000	18000	18000	18000	0
71	20240924	181400	416507490	18000	18000	18000	18000	0
72	20240924	181300	416507490	18000	18000	18000	18000	0
73	20240924	181200	416507490	18000	18000	18000	18000	0
74	20240924	181100	416507490	18000	18000	18000	18000	0
75	20240924	181000	416507490	18000	18000	18000	18000	0
76	20240924	180900	416507490	18000	18000	18000	18000	0
77	20240924	180800	416507490	18000	18000	18000	18000	0
78	20240924	180700	416507490	18000	18000	18000	18000	0
79	20240924	180600	416507490	18000	18000	18000	18000	0
80	20240924	180500	416507490	18000	18000	18000	18000	0
81	20240924	180400	416507490	18000	18000	18000	18000	0
82	20240924	180300	416507490	18000	18000	18000	18000	0
83	20240924	180200	416507490	18000	18000	18000	18000	0
84	20240924	180100	416507490	18000	18000	18000	18000	0
85	20240924	180000	416507490	18000	18000	18000	18000	0
86	20240924	175900	416507490	18000	18000	18000	18000	0
87	20240924	175800	416507490	18000	18000	18000	18000	0
88	20240924	175700	416507490	18000	18000	18000	18000	0
89	20240924	175600	416507490	18000	18000	18000	18000	0
90	20240924	175500	416507490	18000	18000	18000	18000	0
91	20240924	175400	416507490	18000	18000	18000	18000	0
92	20240924	175300	416507490	18000	18000	18000	18000	672
93	20240924	175200	416507490	18000	18000	18000	18000	0
94	20240924	175100	416507490	18000	18000	18000	18000	0
95	20240924	175000	416507490	18000	18000	18000	18000	0
96	20240924	174900	416507490	18000	18000	18000	18000	0
97	20240924	174800	416507490	18000	18000	18000	18000	0
98	20240924	174700	416507490	18000	18000	18000	18000	0
99	20240924	174600	416507490	18000	18000	18000	18000	0
100	20240924	174500	416507490	18000	18000	18000	18000	0
101	20240924	174400	416507490	18000	18000	18000	18000	0
102	20240924	174300	416507490	18000	18000	18000	18000	0
103	20240924	174200	416507490	18000	18000	18000	18000	0
104	20240924	174100	416507490	18000	18000	18000	18000	0
105	20240924	174000	416507490	18000	18000	18000	18000	0
106	20240924	173900	416507490	18000	18000	18000	18000	0
107	20240924	173800	416507490	18000	18000	18000	18000	0
108	20240924	173700	416507490	18000	18000	18000	18000	0
109	20240924	173600	416507490	18000	18000	18000	18000	0
110	20240924	173500	416507490	18000	18000	18000	18000	0
111	20240924	173400	416507490	18000	18000	18000	18000	0
112	20240924	173300	416507490	18000	18000	18000	18000	0
113	20240924	173200	416507490	18000	18000	18000	18000	0
114	20240924	173100	416507490	18000	18000	18000	18000	0
115	20240924	173000	416507490	18000	18000	18000	18000	0
116	20240924	172900	416507490	18000	18000	18000	18000	0
117	20240924	172800	416507490	18000	18000	18000	18000	0
118	20240924	172700	416507490	18000	18000	18000	18000	0
119	20240924	172600	416507490	18000	18000	18000	18000	0
120	20240924	172500	416507490	18000	18000	18000	18000	0
121	20240924	172400	416507490	18000	18000	18000	18000	0
122	20240924	172300	416507490	18000	18000	18000	18000	672
123	20240924	172200	416507490	18000	18000	18000	18000	0
124	20240924	172100	416507490	18000	18000	18000	18000	0
125	20240924	172000	416507490	18000	18000	18000	18000	0
126	20240924	171900	416507490	18000	18000	18000	18000	0
127	20240924	171800	416507490	18000	18000	18000	18000	0
128	20240924	171700	416507490	18000	18000	18000	18000	0
129	20240924	171600	416507490	18000	18000	18000	18000	0
130	20240924	171500	416507490	18000	18000	18000	18000	0
131	20240924	171400	416507490	18000	18000	18000	18000	0
132	20240924	171300	416507490	18000	18000	18000	18000	0
133	20240924	171200	416507490	18000	18000	18000	18000	0
134	20240924	171100	416507490	18000	18000	18000	18000	0
135	20240924	171000	416507490	18000	18000	18000	18000	0
136	20240924	170900	416507490	18000	18000	18000	18000	0
137	20240924	170800	416507490	18000	18000	18000	18000	0
138	20240924	170700	416507490	18000	18000	18000	18000	0
139	20240924	170600	416507490	18000	18000	18000	18000	0
140	20240924	170500	416507490	18000	18000	18000	18000	0
141	20240924	170400	416507490	18000	18000	18000	18000	0
142	20240924	170300	416507490	18000	18000	18000	18000	0
143	20240924	170200	416507490	18000	18000	18000	18000	0
144	20240924	170100	416507490	18000	18000	18000	18000	0
145	20240924	170000	416507490	18000	18000	18000	18000	0
146	20240924	165900	416507490	18000	18000	18000	18000	0
147	20240924	165800	416507490	18000	18000	18000	18000	0
148	20240924	165700	416507490	18000	18000	18000	18000	0
149	20240924	165600	416507490	18000	18000	18000	18000	0
150	20240924	165500	416507490	18000	18000	18000	18000	0
151	20240924	165400	416507490	18000	18000	18000	18000	0
152	20240924	165300	416507490	18000	18000	18000	18000	672
153	20240924	165200	416507490	18000	18000	18000	18000	0
154	20240924	165100	416507490	18000	18000	18000	18000	0
155	20240924	165000	416507490	18000	18000	18000	18000	0
156	20240924	164900	416507490	18000	18000	18000	18000	0
157	20240924	164800	416507490	18000	18000	18000	18000	0
158	20240924	164700	416507490	18000	18000	18000	18000	0
159	20240924	164600	416507490	18000	18000	18000	18000	0
160	20240924	164500	416507490	18000	18000	18000	18000	0
161	20240924	164400	416507490	18000	18000	18000	18000	0
162	20240924	164300	416507490	18000	18000	18000	18000	0
163	20240924	164200	416507490	18000	18000	18000	18000	0
164	20240924	164100	416507490	18000	18000	18000	18000	0
165	20240924	164000	416507490	18000	18000	18000	18000	0
166	20240924	163900	416507490	18000	18000	18000	18000	0
167	20240924	163800	416507490	18000	18000	18000	18000	0
168	20240924	163700	416507490	18000	18000	18000	18000	0
169	20240924	163600	416507490	18000	18000	18000	18000	0
170	20240924	163500	416507490	18000	18000	18000	18000	0
171	20240924	163400	416507490	18000	18000	18000	18000	0
172	20240924	163300	416507490	18000	18000	18000	18000	0
173	20240924	163200	416507490	18000	18000	18000	18000	0
174	20240924	163100	416507490	18000	18000	18000	18000	0
175	20240924	163000	416507490	18000	18000	18000	18000	0
176	20240924	162900	416507490	18000	18000	18000	18000	0
177	20240924	162800	416507490	18000	18000	18000	18000	0
178	20240924	162700	416507490	18000	18000	18000	18000	0
179	20240924	162600	416507490	18000	18000	18000	18000	0
180	20240924	162500	416507490	18000	18000	18000	18000	0
181	20240924	162400	416507490	18000	18000	18000	18000	0
182	20240924	162300	416507490	18000	18000	18000	18000	672
183	20240924	162200	416507490	18000	18000	18000	18000	0
184	20240924	162100	416507490	18000	18000	18000	18000	0
185	20240924	162000	416507490	18000	18000	18000	18000	0
186	20240924	161900	416507490	18000	18000	18000	18000	0
187	20240924	161800	416507490	18000	18000	18000	18000	0
188	20240924	161700	416507490	18000	18000	18000	18000	0
189	20240924	161600	416507490	18000	18000	18000	18000	0
190	20240924	161500	416507490	18000	18000	18000	18000	0
191	20240924	161400	416507490	18000	18000	18000	18000	0
192	20240924	161300	416507490	18000	18000	18000	18000	0
193	20240924	161200	416507490	18000	18000	18000	18000	0
194	20240924	161100	416507490	18000	18000	18000	18000	0
195	20240924	161000	416507490	18000	18000	18000	18000	0
196	20240924	160900	416507490	18000	18000	18000	18000	0
197	20240924	160800	416507490	18000	18000	18000	18000	0
198	20240924	160700	416507490	18000	18000	18000	18000	0
199	20240924	160600	416507490	18000	18000	18000	18000	0
200	20240924	160500	416507490	18000	18000	18000	18000	0
201	20240924	160400	416507490	18000	18000	18000	18000	0
202	20240924	160300	416507490	18000	18000	18000	18000	0
203	20240924	160200	416507490	18000	18000	18000	18000	0
204	20240924	160100	416507490	18000	18000	18000	18000	0
205	20240924	160000	416507490	18000	18000	18000	18000	0
206	20240924	155900	416507490	18000	18000	18000	18000	0
207	20240924	155800	416507490	18000	18000	18000	18000	0
208	20240924	155700	416507490	18000	18000	18000	18000	0
209	20240924	155600	416507490	18000	18000	18000	18000	0
210	20240924	155500	416507490	18000	18000	18000	18000	0
211	20240924	155400	416507490	18000	18000	18000	18000	0
212	20240924	155300	416507490	18000	18000	18000	18000	672
213	20240924	155200	416507490	18000	18000	18000	18000	0
214	20240924	155100	416507490	18000	18000	18000	18000	0
215	20240924	155000	416507490	18000	18000	18000	18000	0
216	20240924	154900	416507490	18000	18000	18000	18000	0
217	20240924	154800	416507490	18000	18000	18000	18000	0
218	20240924	154700	416507490	18000	18000	18000	18000	0
219	20240924	154600	416507490	18000	18000	18000	18000	0
220	20240924	154500	416507490	18000	18000	18000	18000	0
221	20240924	154400	416507490	18000	18000	18000	18000	0
222	20240924	154300	416507490	18000	18000	18000	18000	0
223	20240924	154200	416507490	18000	18000	18000	18000	0
224	20240924	154100	416507490	18000	18000	18000	18000	0
225	20240924	154000	416507490	18000	18000	18000	18000	0
226	20240924	153900	416507490	18000	18000	18000	18000	0
227	20240924	153800	416507490	18000	18000	18000	18000	0
228	20240924	153700	416507490	18000	18000	18000	18000	0
229	20240924	153600	416507490	18000	18000	18000	18000	0
230	20240924	153500	416507490	18000	18000	18000	18000	0
231	20240924	153400	416507490	18000	18000	18000	18000	0
232	20240924	153300	416507490	18000	18000	18000	18000	0
233	20240924	153200	416507490	18000	18000	18000	18000	0
234	20240924	153100	416507490	18000	18000	18000	18000	0
235	20240924	153000	416507490	18000	18000	18000	18000	672
236	20240924	152900	404411490	18010	18010	18010	18010	0
237	20240924	152800	404411490	18010	18010	18010	18010	0
238	20240924	152700	404411490	18010	18010	18010	18010	0
239	20240924	152600	404411490	18010	18010	18010	18010	0
240	20240924	152500	404411490	18010	18010	18010	18010	0
241	20240924	152400	404411490	18010	18010	18010	18010	0
242	20240924	152300	404411490	18010	18010	18010	18010	0
243	20240924	152200	404411490	18010	18010	18010	18010	0
244	20240924	152100	404411490	18010	18010	18010	18010	0
245	20240924	152000	404411490	18010	18010	18010	18010	0
246	20240924	151900	404411490	18010	18010	18010	18010	0
247	20240924	151800	404411490	18010	18010	18010	18010	0
248	20240924	151700	404411490	18010	18010	18010	18010	0
249	20240924	151600	404411490	18010	18010	18010	18010	2
250	20240924	151500	404375470	18000	18000	18000	18000	22
251	20240924	151400	403979470	18000	17990	18000	17990	228
252	20240924	151300	399875570	18000	18000	18000	18000	0
253	20240924	151200	399875570	18000	18000	18000	18000	0
254	20240924	151100	399875570	18000	17990	18000	17990	100
255	20240924	151000	398076460	17960	17970	17970	17960	80
256	20240924	150900	396639610	18000	18000	18000	18000	15
257	20240924	150800	396369610	17990	17990	17990	17990	0
258	20240924	150700	396369610	17990	17990	17990	17990	0
259	20240924	150600	396369610	17990	17990	17990	17990	1
260	20240924	150500	396351620	18000	18000	18000	18000	0
261	20240924	150400	396351620	18000	18000	18000	18000	15
262	20240924	150300	396081620	18000	18000	18000	18000	0
263	20240924	150200	396081620	18000	18000	18000	18000	0
264	20240924	150100	396081620	18000	18000	18000	18000	0
265	20240924	150000	396081620	18000	18000	18000	18000	0
266	20240924	145900	396081620	18000	18000	18000	18000	0
267	20240924	145800	396081620	18000	17980	18000	17980	250
268	20240924	145700	391584250	17980	17970	17980	17970	180
269	20240924	145600	388348780	17980	17980	17980	17980	50
270	20240924	145500	387449780	17990	17980	17990	17980	100
271	20240924	145400	385651280	17980	17980	17990	17980	42
272	20240924	145300	384896090	17990	17990	17990	17990	25
273	20240924	145200	384446340	17990	17990	17990	17990	0
274	20240924	145100	384446340	17990	17990	17990	17990	0
275	20240924	145000	384446340	17990	17990	17990	17990	100
276	20240924	144900	382647340	17990	17990	17990	17990	10
277	20240924	144800	382467440	18000	18000	18000	18000	76
278	20240924	144700	381099440	18000	18000	18000	18000	30
279	20240924	144600	380559440	18010	18020	18020	18010	96
280	20240924	144500	378830470	18020	18020	18020	18020	5
281	20240924	144400	378740370	18010	18010	18010	18010	10
282	20240924	144300	378560270	18010	18010	18010	18010	0
283	20240924	144200	378560270	18010	18010	18010	18010	0
284	20240924	144100	378560270	18010	18010	18010	18010	10
285	20240924	144000	378380170	18010	18010	18010	18010	0
286	20240924	143900	378380170	18010	18010	18010	18010	562
287	20240924	143800	368258550	18030	18030	18030	18030	0
288	20240924	143700	368258550	18030	18030	18030	18030	29
289	20240924	143600	367735680	18030	18030	18030	18030	1
290	20240924	143500	367717650	18040	18040	18040	18040	0
291	20240924	143400	367717650	18040	18040	18040	18040	0
292	20240924	143300	367717650	18040	18040	18040	18040	400
293	20240924	143200	360501650	18030	18010	18030	18010	761
294	20240924	143100	346780940	18010	18010	18010	18010	0
295	20240924	143000	346780940	18010	18010	18010	18010	1
296	20240924	142900	346762930	18000	18000	18000	18000	0
297	20240924	142800	346762930	18000	18000	18000	18000	0
298	20240924	142700	346762930	18000	18000	18000	18000	0
299	20240924	142600	346762930	18000	18000	18000	18000	5
300	20240924	142500	346672930	18010	18020	18020	18010	69
301	20240924	142400	345429600	18030	18030	18030	18030	0
302	20240924	142300	345429600	18030	18030	18030	18030	50
303	20240924	142200	344528100	18030	18030	18030	18030	0
304	20240924	142100	344528100	18030	18030	18030	18030	0
305	20240924	142000	344528100	18030	18030	18030	18030	0
306	20240924	141900	344528100	18030	18030	18030	18030	0
307	20240924	141800	344528100	18030	18040	18040	18030	10
308	20240924	141700	344347750	18040	18040	18040	18040	0
309	20240924	141600	344347750	18040	18040	18040	18040	0
310	20240924	141500	344347750	18040	18040	18040	18040	0
311	20240924	141400	344347750	18040	18040	18040	18040	1
312	20240924	141300	344329710	18030	18020	18030	18020	25
313	20240924	141200	343879160	18020	18020	18020	18020	0
314	20240924	141100	343879160	18020	18020	18020	18020	0
315	20240924	141000	343879160	18020	18020	18020	18020	0
316	20240924	140900	343879160	18020	18020	18020	18020	0
317	20240924	140800	343879160	18020	18020	18020	18020	1
318	20240924	140700	343861140	18020	18030	18030	18010	228
319	20240924	140600	339752640	18010	18010	18010	18010	0
320	20240924	140500	339752640	18010	18010	18010	18010	1
321	20240924	140400	339734630	18030	18020	18030	18020	6
322	20240924	140300	339626500	18010	18010	18010	18010	0
323	20240924	140200	339626500	18010	18010	18010	18010	0
324	20240924	140100	339626500	18010	18010	18010	18010	0
325	20240924	140000	339626500	18010	18010	18010	18010	2
326	20240924	135900	339590480	18010	18010	18010	18010	0
327	20240924	135800	339590480	18010	18010	18010	18010	0
328	20240924	135700	339590480	18010	18010	18010	18010	31
329	20240924	135600	339032170	18010	18010	18010	18010	143
330	20240924	135500	336456740	18010	18040	18040	18000	64
331	20240924	135400	335304150	18050	18050	18050	18050	0
332	20240924	135300	335304150	18050	18050	18050	18050	0
333	20240924	135200	335304150	18050	18050	18050	18050	0
334	20240924	135100	335304150	18050	18050	18050	18050	0
335	20240924	135000	335304150	18050	18050	18050	18050	0
336	20240924	134900	335304150	18050	18000	18050	18000	800
337	20240924	134800	320893520	17980	17980	17980	17980	0
338	20240924	134700	320893520	17980	17980	17980	17980	76
339	20240924	134600	319527040	17980	18030	18030	17980	607
340	20240924	134500	308596500	18050	18050	18050	18050	0
341	20240924	134400	308596500	18050	18050	18050	18050	2
342	20240924	134300	308560400	18070	18040	18110	18010	99
343	20240924	134200	306774270	18070	18040	18110	18040	1952
344	20240924	134100	271470960	18030	18030	18030	18030	13
345	20240924	134000	271236570	18020	18020	18020	18020	5
346	20240924	133900	271146470	18000	18000	18000	18000	1
347	20240924	133800	271128470	18030	18030	18030	18030	0
348	20240924	133700	271128470	18030	17980	18030	17980	96
349	20240924	133600	269400540	17980	17980	17980	17980	0
350	20240924	133500	269400540	17980	17980	17980	17980	0
351	20240924	133400	269400540	17980	17980	17980	17980	2
352	20240924	133300	269364580	17980	17980	17980	17980	2
353	20240924	133200	269328620	17980	17980	18000	17980	502
354	20240924	133100	260296590	17970	17970	17970	17970	4
355	20240924	133000	260224710	17970	17970	17970	17970	6
356	20240924	132900	260116890	17970	17970	17970	17970	2
357	20240924	132800	260080950	17970	17970	17970	17970	3
358	20240924	132700	260027040	17970	17970	17970	17970	4
359	20240924	132600	259955160	17970	17970	17970	17970	1
360	20240924	132500	259937190	17960	17960	17960	17960	0
361	20240924	132400	259937190	17960	17960	17960	17960	0
362	20240924	132300	259937190	17960	17960	17960	17960	2
363	20240924	132200	259901270	17960	17960	17960	17960	4
364	20240924	132100	259829430	17960	17960	17960	17960	5
365	20240924	132000	259739630	17960	17960	17960	17960	4
366	20240924	131900	259667790	17960	17960	17960	17960	1
367	20240924	131800	259649830	17960	17960	17960	17960	0
368	20240924	131700	259649830	17960	17960	17960	17960	0
369	20240924	131600	259649830	17960	17960	17960	17960	7
370	20240924	131500	259524110	17960	17960	17960	17960	5
371	20240924	131400	259434310	17960	17960	17960	17960	1
372	20240924	131300	259416350	17980	17980	17980	17980	0
373	20240924	131200	259416350	17980	17980	17980	17980	0
374	20240924	131100	259416350	17980	17980	17980	17980	0
375	20240924	131000	259416350	17980	17980	17980	17980	0
376	20240924	130900	259416350	17980	17940	17980	17940	81
377	20240924	130800	257962250	17910	17910	17910	17910	0
378	20240924	130700	257962250	17910	17910	17910	17910	0
379	20240924	130600	257962250	17910	17910	17910	17910	0
380	20240924	130500	257962250	17910	17910	17910	17910	0
381	20240924	130400	257962250	17910	17910	17910	17910	0
382	20240924	130300	257962250	17910	17910	17910	17910	0
383	20240924	130200	257962250	17910	17910	17910	17910	0
384	20240924	130100	257962250	17910	17910	17910	17910	0
385	20240924	130000	257962250	17910	17910	17910	17910	0
386	20240924	125900	257962250	17910	17910	17910	17910	0
387	20240924	125800	257962250	17910	17890	17910	17890	2
388	20240924	125700	257926450	17880	17880	17880	17880	4
389	20240924	125600	257854930	17880	17920	17920	17870	1448
390	20240924	125500	231953920	17920	17920	17920	17920	0
391	20240924	125400	231953920	17920	17920	17920	17920	1
392	20240924	125300	231936000	17920	17920	17920	17920	6
393	20240924	125200	231828480	17920	17920	17920	17920	5
394	20240924	125100	231738880	17920	17920	17920	17920	5
395	20240924	125000	231649280	17920	17920	17920	17920	7
396	20240924	124900	231523840	17920	17920	17920	17900	107
397	20240924	124800	229608450	17920	17930	17930	17910	255
398	20240924	124700	225041020	17930	17930	17930	17930	0
399	20240924	124600	225041020	17930	17930	17930	17930	0
400	20240924	124500	225041020	17930	17930	17930	17930	40
401	20240924	124400	224323820	17930	17930	17930	17930	0
402	20240924	124300	224323820	17930	17930	17930	17930	0
403	20240924	124200	224323820	17930	17930	17930	17930	0
404	20240924	124100	224323820	17930	17930	17930	17930	0
405	20240924	124000	224323820	17930	17930	17930	17930	0
406	20240924	123900	224323820	17930	17930	17930	17930	0
407	20240924	123800	224323820	17930	17930	17930	17930	20
408	20240924	123700	223965220	17940	17940	17940	17940	100
409	20240924	123600	222171220	17960	17960	17960	17960	0
410	20240924	123500	222171220	17960	17940	17960	17940	176
411	20240924	123400	219013760	17960	17970	17970	17950	13
412	20240924	123300	218780360	17980	17960	17980	17960	70
413	20240924	123200	217521810	17960	17960	17960	17960	0
414	20240924	123100	217521810	17960	17960	17960	17960	0
415	20240924	123000	217521810	17960	17960	17960	17960	0
416	20240924	122900	217521810	17960	17960	17960	17960	0
417	20240924	122800	217521810	17960	17960	17960	17960	1
418	20240924	122700	217503850	17950	17970	17980	17950	9
419	20240924	122600	217342100	17970	17970	17970	17970	2
420	20240924	122500	217306160	17970	17970	17980	17970	18
421	20240924	122400	216982560	17970	17970	17970	17970	0
422	20240924	122300	216982560	17970	17970	17970	17970	0
423	20240924	122200	216982560	17970	17970	17970	17970	2
424	20240924	122100	216946620	17950	17950	17950	17950	2
425	20240924	122000	216910720	17950	17950	17950	17950	1
426	20240924	121900	216892770	17980	17950	17980	17950	36
427	20240924	121800	216246340	17970	17970	17970	17970	0
428	20240924	121700	216246340	17970	17950	17970	17950	2
429	20240924	121600	216210420	17950	17950	17950	17950	0
430	20240924	121500	216210420	17950	17950	17950	17950	0
431	20240924	121400	216210420	17950	17950	17950	17950	6
432	20240924	121300	216102720	17950	17950	17950	17950	7
433	20240924	121200	215977070	17950	17950	17950	17950	4
434	20240924	121100	215905270	17950	17950	17950	17950	20
435	20240924	121000	215546270	17950	17940	17950	17940	339
436	20240924	120900	209464510	17930	17930	17930	17930	1
437	20240924	120800	209446580	17930	17930	17930	17930	0
438	20240924	120700	209446580	17930	17930	17930	17930	5
439	20240924	120600	209356930	17940	17940	17940	17940	0
440	20240924	120500	209356930	17940	17940	17940	17940	0
441	20240924	120400	209356930	17940	17940	17940	17940	0
442	20240924	120300	209356930	17940	17940	17940	17940	1
443	20240924	120200	209338990	17920	17920	17920	17920	26
444	20240924	120100	208873070	17920	17920	17920	17920	0
445	20240924	120000	208873070	17920	17920	17920	17920	0
446	20240924	115900	208873070	17920	17920	17920	17920	0
447	20240924	115800	208873070	17920	17920	17920	17920	0
448	20240924	115700	208873070	17920	17920	17920	17920	6
449	20240924	115600	208765550	17920	17920	17920	17920	6
450	20240924	115500	208658030	17920	17910	17920	17910	3
451	20240924	115400	208604280	17940	17930	17940	17930	100
452	20240924	115300	206810290	17940	17940	17940	17940	0
453	20240924	115200	206810290	17940	17940	17940	17940	0
454	20240924	115100	206810290	17940	17940	17940	17940	0
455	20240924	115000	206810290	17940	17940	17940	17940	0
456	20240924	114900	206810290	17940	17940	17940	17940	0
457	20240924	114800	206810290	17940	17940	17940	17940	54
458	20240924	114700	205841530	17930	17930	17930	17930	1
459	20240924	114600	205823600	17920	17920	17920	17920	0
460	20240924	114500	205823600	17920	17920	17920	17920	1
461	20240924	114400	205805680	17940	17940	17940	17940	0
462	20240924	114300	205805680	17940	17910	17940	17910	2
463	20240924	114200	205769830	17900	17900	17900	17900	0
464	20240924	114100	205769830	17900	17900	17900	17900	0
465	20240924	114000	205769830	17900	17900	17900	17900	0
466	20240924	113900	205769830	17900	17910	17910	17900	281
467	20240924	113800	200739630	17900	17900	17900	17900	0
468	20240924	113700	200739630	17900	17900	17900	17900	0
469	20240924	113600	200739630	17900	17900	17900	17900	0
470	20240924	113500	200739630	17900	17900	17900	17900	0
471	20240924	113400	200739630	17900	17900	17900	17900	2
472	20240924	113300	200703830	17920	17920	17920	17920	1
473	20240924	113200	200685910	17940	17940	17940	17940	0
474	20240924	113100	200685910	17940	17940	17940	17940	0
475	20240924	113000	200685910	17940	17940	17940	17940	0
476	20240924	112900	200685910	17940	17940	17940	17940	0
477	20240924	112800	200685910	17940	17890	17940	17890	3
478	20240924	112700	200632170	17940	17940	17940	17940	0
479	20240924	112600	200632170	17940	17940	17940	17940	0
480	20240924	112500	200632170	17940	17940	17940	17940	0
481	20240924	112400	200632170	17940	17940	17940	17940	0
482	20240924	112300	200632170	17940	17910	17940	17910	3
483	20240924	112200	200578410	17890	17910	17910	17890	19
484	20240924	112100	200238380	17910	17910	17910	17910	0
485	20240924	112000	200238380	17910	17910	17910	17910	0
486	20240924	111900	200238380	17910	17910	17910	17910	1
487	20240924	111800	200220470	17910	17910	17910	17910	24
488	20240924	111700	199790630	17910	17910	17910	17910	248
489	20240924	111600	195348950	17900	17920	17920	17900	500
490	20240924	111500	186398090	17920	17920	17920	17920	0
491	20240924	111400	186398090	17920	17920	17920	17920	0
492	20240924	111300	186398090	17920	17920	17920	17920	4
493	20240924	111200	186326410	17920	17920	17920	17920	2
494	20240924	111100	186290570	17940	17940	17940	17940	1
495	20240924	111000	186272630	17940	17940	17940	17940	0
496	20240924	110900	186272630	17940	17940	17990	17940	3
497	20240924	110800	186218760	17920	17920	17920	17920	4
498	20240924	110700	186147080	17920	17920	17990	17920	64
499	20240924	110600	184998250	17920	17920	17920	17920	25
500	20240924	110500	184550250	17920	17910	17920	17900	73
501	20240924	110400	183243170	17910	17940	17940	17910	41
502	20240924	110300	182508760	17940	17940	17940	17940	0
503	20240924	110200	182508760	17940	17940	17940	17940	0
504	20240924	110100	182508760	17940	17940	17940	17940	0
505	20240924	110000	182508760	17940	17940	17940	17940	2
506	20240924	105900	182472880	17930	17930	17930	17930	0
507	20240924	105800	182472880	17930	17930	17930	17930	1
508	20240924	105700	182454950	17930	17930	17930	17930	0
509	20240924	105600	182454950	17930	17930	17930	17930	0
510	20240924	105500	182454950	17930	17930	17930	17930	6
511	20240924	105400	182347370	17930	17930	17940	17930	4
512	20240924	105300	182275640	17910	17910	17910	17910	9
513	20240924	105200	182114450	17910	17910	17910	17910	0
514	20240924	105100	182114450	17910	17910	17910	17910	0
515	20240924	105000	182114450	17910	17910	17910	17910	2
516	20240924	104900	182078630	17910	17920	17920	17910	12
517	20240924	104800	181863700	17930	17930	17930	17930	0
518	20240924	104700	181863700	17930	17930	17930	17930	0
519	20240924	104600	181863700	17930	17930	17930	17930	0
520	20240924	104500	181863700	17930	17930	17930	17930	100
521	20240924	104400	180070700	17930	17930	17930	17930	10
522	20240924	104300	179891400	17920	17920	17920	17920	0
523	20240924	104200	179891400	17920	17920	17920	17920	0
524	20240924	104100	179891400	17920	17920	17920	17920	0
525	20240924	104000	179891400	17920	17920	17920	17920	0
526	20240924	103900	179891400	17920	17920	17920	17920	0
527	20240924	103800	179891400	17920	17920	17920	17920	0
528	20240924	103700	179891400	17920	17920	17920	17920	1
529	20240924	103600	179873480	17920	17920	17920	17920	0
530	20240924	103500	179873480	17920	17920	17920	17920	0
531	20240924	103400	179873480	17920	17920	17920	17920	0
532	20240924	103300	179873480	17920	17920	17920	17920	0
533	20240924	103200	179873480	17920	17920	17920	17920	0
534	20240924	103100	179873480	17920	17920	17920	17920	60
535	20240924	103000	178798280	17920	17920	17920	17920	0
536	20240924	102900	178798280	17920	17920	17920	17920	0
537	20240924	102800	178798280	17920	17920	17920	17920	0
538	20240924	102700	178798280	17920	17920	17920	17920	1
539	20240924	102600	178780360	17930	17930	17930	17930	1
540	20240924	102500	178762430	17930	17930	17930	17930	1
541	20240924	102400	178744500	17930	17930	17930	17930	4
542	20240924	102300	178672780	17930	17930	17930	17930	2
543	20240924	102200	178636920	17920	17920	17920	17920	1
544	20240924	102100	178619000	17910	17910	17910	17910	100
545	20240924	102000	176828000	17920	17920	17920	17920	2
546	20240924	101900	176792160	17900	17900	17900	17900	49
547	20240924	101800	175915060	17890	17890	17890	17890	151
548	20240924	101700	173213670	17870	17870	17870	17870	0
549	20240924	101600	173213670	17870	17870	17870	17870	0
550	20240924	101500	173213670	17870	17870	17870	17870	0
551	20240924	101400	173213670	17870	17870	17870	17870	6
552	20240924	101300	173106450	17870	17870	17870	17870	10
553	20240924	101200	172927750	17870	17850	17870	17850	13
554	20240924	101100	172695580	17930	17870	17930	17870	50
555	20240924	101000	171800370	17850	17850	17850	17850	0
556	20240924	100900	171800370	17850	17850	17850	17850	0
557	20240924	100800	171800370	17850	17850	17850	17850	0
558	20240924	100700	171800370	17850	17850	17850	17850	1
559	20240924	100600	171782520	17850	17850	17850	17850	0
560	20240924	100500	171782520	17850	17850	17850	17850	1
561	20240924	100400	171764670	17850	17850	17900	17850	504
562	20240924	100300	162743340	17850	17850	17850	17850	1
563	20240924	100200	162725490	17890	17850	17890	17850	600
564	20240924	100100	151991570	17850	17850	17850	17850	18
565	20240924	100000	151670270	17850	17850	17850	17850	1
566	20240924	095900	151652420	17850	17850	17850	17850	0
567	20240924	095800	151652420	17850	17850	17850	17850	0
568	20240924	095700	151652420	17850	17850	17850	17850	1
569	20240924	095600	151634570	17850	17850	17850	17850	0
570	20240924	095500	151634570	17850	17850	17850	17850	0
571	20240924	095400	151634570	17850	17850	17850	17850	15
572	20240924	095300	151366820	17870	17870	17870	17870	0
573	20240924	095200	151366820	17870	17870	17870	17870	0
574	20240924	095100	151366820	17870	17870	17870	17870	0
575	20240924	095000	151366820	17870	17870	17870	17870	5
576	20240924	094900	151277470	17870	17850	17870	17850	3
577	20240924	094800	151223890	17860	17840	17860	17830	577
578	20240924	094700	140920690	17860	17860	17860	17860	0
579	20240924	094600	140920690	17860	17860	17860	17860	0
580	20240924	094500	140920690	17860	17860	17860	17860	4
581	20240924	094400	140849250	17860	17860	17860	17860	4
582	20240924	094300	140777810	17860	17840	17860	17840	7
583	20240924	094200	140652850	17840	17840	17840	17840	7
584	20240924	094100	140527970	17840	17840	17840	17840	5
585	20240924	094000	140438770	17840	17840	17840	17840	8
586	20240924	093900	140296050	17840	17870	17870	17840	15
587	20240924	093800	140028120	17890	17880	17890	17880	4
588	20240924	093700	139956580	17880	17880	17880	17880	5
589	20240924	093600	139867180	17870	17870	17870	17870	228
590	20240924	093500	135792820	17870	17860	17870	17860	623
591	20240924	093400	124663000	17850	17850	17850	17850	200
592	20240924	093300	121093000	17850	17830	17850	17830	2
593	20240924	093200	121057320	17800	17800	17800	17800	0
594	20240924	093100	121057320	17800	17790	17800	17770	98
595	20240924	093000	119313840	17800	17800	17800	17800	0
596	20240924	092900	119313840	17800	17800	17800	17800	0
597	20240924	092800	119313840	17800	17800	17800	17800	200
598	20240924	092700	115753840	17770	17770	17770	17770	442
599	20240924	092600	107899500	17750	17750	17750	17750	0
600	20240924	092500	107899500	17750	17750	17750	17750	0
601	20240924	092400	107899500	17750	17750	17750	17750	1
602	20240924	092300	107881750	17750	17750	17750	17750	0
603	20240924	092200	107881750	17750	17750	17750	17750	1
604	20240924	092100	107864000	17770	17770	17770	17770	10
605	20240924	092000	107686300	17740	17740	17740	17740	226
606	20240924	091900	103677060	17720	17720	17720	17720	28
607	20240924	091800	103180900	17710	17710	17710	17710	150
608	20240924	091700	100524400	17710	17730	17730	17710	400
609	20240924	091600	93433130	17750	17750	17760	17750	999
610	20240924	091500	75698620	17780	17820	17830	17780	734
611	20240924	091400	62631940	17820	17820	17820	17810	131
612	20240924	091300	60297530	17820	17920	17920	17820	975
613	20240924	091200	42889360	17840	17850	17900	17840	481
614	20240924	091100	34294480	17850	17900	17900	17850	689
615	20240924	091000	21974420	17890	17890	17890	17890	35
616	20240924	090900	21348270	17900	17910	17910	17900	379
617	20240924	090800	14562770	17910	17910	17910	17900	86
618	20240924	090700	13023240	17900	17900	17900	17900	93
619	20240924	090600	11358540	18000	17980	18000	17900	77
620	20240924	090500	9977740	17980	17980	17980	17980	10
621	20240924	090400	9797940	17980	17980	17980	17980	31
622	20240924	090300	9240560	17900	17910	17910	17900	213
623	20240924	090200	5427850	17910	17920	17920	17910	65
624	20240924	090100	4263630	17990	17990	17990	17990	213
625	20240924	090000	431760	17990	17990	17990	17990	24