KissMeData/038290/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	192200	444066080	18000	18000	18000	18000	426
3	20240926	192100	444066080	18000	18000	18000	18000	0
4	20240926	192000	444066080	18000	18000	18000	18000	0
5	20240926	191900	444066080	18000	18000	18000	18000	0
6	20240926	191800	444066080	18000	18000	18000	18000	0
7	20240926	191700	444066080	18000	18000	18000	18000	0
8	20240926	191600	444066080	18000	18000	18000	18000	0
9	20240926	191500	444066080	18000	18000	18000	18000	0
10	20240926	191400	444066080	18000	18000	18000	18000	0
11	20240926	191300	444066080	18000	18000	18000	18000	0
12	20240926	191200	444066080	18000	18000	18000	18000	0
13	20240926	191100	444066080	18000	18000	18000	18000	0
14	20240926	191000	444066080	18000	18000	18000	18000	0
15	20240926	190900	444066080	18000	18000	18000	18000	0
16	20240926	190800	444066080	18000	18000	18000	18000	0
17	20240926	190700	444066080	18000	18000	18000	18000	0
18	20240926	190600	444066080	18000	18000	18000	18000	0
19	20240926	190500	444066080	18000	18000	18000	18000	0
20	20240926	190400	444066080	18000	18000	18000	18000	0
21	20240926	190300	444066080	18000	18000	18000	18000	0
22	20240926	190200	444066080	18000	18000	18000	18000	0
23	20240926	190100	444066080	18000	18000	18000	18000	0
24	20240926	190000	444066080	18000	18000	18000	18000	0
25	20240926	185900	444066080	18000	18000	18000	18000	0
26	20240926	185800	444066080	18000	18000	18000	18000	0
27	20240926	185700	444066080	18000	18000	18000	18000	0
28	20240926	185600	444066080	18000	18000	18000	18000	0
29	20240926	185500	444066080	18000	18000	18000	18000	0
30	20240926	185400	444066080	18000	18000	18000	18000	0
31	20240926	185300	444066080	18000	18000	18000	18000	0
32	20240926	185200	444066080	18000	18000	18000	18000	426
33	20240926	185100	444066080	18000	18000	18000	18000	0
34	20240926	185000	444066080	18000	18000	18000	18000	0
35	20240926	184900	444066080	18000	18000	18000	18000	0
36	20240926	184800	444066080	18000	18000	18000	18000	0
37	20240926	184700	444066080	18000	18000	18000	18000	0
38	20240926	184600	444066080	18000	18000	18000	18000	0
39	20240926	184500	444066080	18000	18000	18000	18000	0
40	20240926	184400	444066080	18000	18000	18000	18000	0
41	20240926	184300	444066080	18000	18000	18000	18000	0
42	20240926	184200	444066080	18000	18000	18000	18000	0
43	20240926	184100	444066080	18000	18000	18000	18000	0
44	20240926	184000	444066080	18000	18000	18000	18000	0
45	20240926	183900	444066080	18000	18000	18000	18000	0
46	20240926	183800	444066080	18000	18000	18000	18000	0
47	20240926	183700	444066080	18000	18000	18000	18000	0
48	20240926	183600	444066080	18000	18000	18000	18000	0
49	20240926	183500	444066080	18000	18000	18000	18000	0
50	20240926	183400	444066080	18000	18000	18000	18000	0
51	20240926	183300	444066080	18000	18000	18000	18000	0
52	20240926	183200	444066080	18000	18000	18000	18000	0
53	20240926	183100	444066080	18000	18000	18000	18000	0
54	20240926	183000	444066080	18000	18000	18000	18000	0
55	20240926	182900	444066080	18000	18000	18000	18000	0
56	20240926	182800	444066080	18000	18000	18000	18000	0
57	20240926	182700	444066080	18000	18000	18000	18000	0
58	20240926	182600	444066080	18000	18000	18000	18000	0
59	20240926	182500	444066080	18000	18000	18000	18000	0
60	20240926	182400	444066080	18000	18000	18000	18000	0
61	20240926	182300	444066080	18000	18000	18000	18000	0
62	20240926	182200	444066080	18000	18000	18000	18000	426
63	20240926	182100	444066080	18000	18000	18000	18000	0
64	20240926	182000	444066080	18000	18000	18000	18000	0
65	20240926	181900	444066080	18000	18000	18000	18000	0
66	20240926	181800	444066080	18000	18000	18000	18000	0
67	20240926	181700	444066080	18000	18000	18000	18000	0
68	20240926	181600	444066080	18000	18000	18000	18000	0
69	20240926	181500	444066080	18000	18000	18000	18000	0
70	20240926	181400	444066080	18000	18000	18000	18000	0
71	20240926	181300	444066080	18000	18000	18000	18000	0
72	20240926	181200	444066080	18000	18000	18000	18000	0
73	20240926	181100	444066080	18000	18000	18000	18000	0
74	20240926	181000	444066080	18000	18000	18000	18000	0
75	20240926	180900	444066080	18000	18000	18000	18000	0
76	20240926	180800	444066080	18000	18000	18000	18000	0
77	20240926	180700	444066080	18000	18000	18000	18000	0
78	20240926	180600	444066080	18000	18000	18000	18000	0
79	20240926	180500	444066080	18000	18000	18000	18000	0
80	20240926	180400	444066080	18000	18000	18000	18000	0
81	20240926	180300	444066080	18000	18000	18000	18000	0
82	20240926	180200	444066080	18000	18000	18000	18000	0
83	20240926	180100	444066080	18000	18000	18000	18000	0
84	20240926	180000	444066080	18000	18000	18000	18000	0
85	20240926	175900	444066080	18000	18000	18000	18000	0
86	20240926	175800	444066080	18000	18000	18000	18000	0
87	20240926	175700	444066080	18000	18000	18000	18000	0
88	20240926	175600	444066080	18000	18000	18000	18000	0
89	20240926	175500	444066080	18000	18000	18000	18000	0
90	20240926	175400	444066080	18000	18000	18000	18000	0
91	20240926	175300	444066080	18000	18000	18000	18000	0
92	20240926	175200	444066080	18000	18000	18000	18000	426
93	20240926	175100	444066080	18000	18000	18000	18000	0
94	20240926	175000	444066080	18000	18000	18000	18000	0
95	20240926	174900	444066080	18000	18000	18000	18000	0
96	20240926	174800	444066080	18000	18000	18000	18000	0
97	20240926	174700	444066080	18000	18000	18000	18000	0
98	20240926	174600	444066080	18000	18000	18000	18000	0
99	20240926	174500	444066080	18000	18000	18000	18000	0
100	20240926	174400	444066080	18000	18000	18000	18000	0
101	20240926	174300	444066080	18000	18000	18000	18000	0
102	20240926	174200	444066080	18000	18000	18000	18000	0
103	20240926	174100	444066080	18000	18000	18000	18000	0
104	20240926	174000	444066080	18000	18000	18000	18000	0
105	20240926	173900	444066080	18000	18000	18000	18000	0
106	20240926	173800	444066080	18000	18000	18000	18000	0
107	20240926	173700	444066080	18000	18000	18000	18000	0
108	20240926	173600	444066080	18000	18000	18000	18000	0
109	20240926	173500	444066080	18000	18000	18000	18000	0
110	20240926	173400	444066080	18000	18000	18000	18000	0
111	20240926	173300	444066080	18000	18000	18000	18000	0
112	20240926	173200	444066080	18000	18000	18000	18000	0
113	20240926	173100	444066080	18000	18000	18000	18000	0
114	20240926	173000	444066080	18000	18000	18000	18000	0
115	20240926	172900	444066080	18000	18000	18000	18000	0
116	20240926	172800	444066080	18000	18000	18000	18000	0
117	20240926	172700	444066080	18000	18000	18000	18000	0
118	20240926	172600	444066080	18000	18000	18000	18000	0
119	20240926	172500	444066080	18000	18000	18000	18000	0
120	20240926	172400	444066080	18000	18000	18000	18000	0
121	20240926	172300	444066080	18000	18000	18000	18000	0
122	20240926	172200	444066080	18000	18000	18000	18000	426
123	20240926	172100	444066080	18000	18000	18000	18000	0
124	20240926	172000	444066080	18000	18000	18000	18000	0
125	20240926	171900	444066080	18000	18000	18000	18000	0
126	20240926	171800	444066080	18000	18000	18000	18000	0
127	20240926	171700	444066080	18000	18000	18000	18000	0
128	20240926	171600	444066080	18000	18000	18000	18000	0
129	20240926	171500	444066080	18000	18000	18000	18000	0
130	20240926	171400	444066080	18000	18000	18000	18000	0
131	20240926	171300	444066080	18000	18000	18000	18000	0
132	20240926	171200	444066080	18000	18000	18000	18000	0
133	20240926	171100	444066080	18000	18000	18000	18000	0
134	20240926	171000	444066080	18000	18000	18000	18000	0
135	20240926	170900	444066080	18000	18000	18000	18000	0
136	20240926	170800	444066080	18000	18000	18000	18000	0
137	20240926	170700	444066080	18000	18000	18000	18000	0
138	20240926	170600	444066080	18000	18000	18000	18000	0
139	20240926	170500	444066080	18000	18000	18000	18000	0
140	20240926	170400	444066080	18000	18000	18000	18000	0
141	20240926	170300	444066080	18000	18000	18000	18000	0
142	20240926	170200	444066080	18000	18000	18000	18000	0
143	20240926	170100	444066080	18000	18000	18000	18000	0
144	20240926	170000	444066080	18000	18000	18000	18000	0
145	20240926	165900	444066080	18000	18000	18000	18000	0
146	20240926	165800	444066080	18000	18000	18000	18000	0
147	20240926	165700	444066080	18000	18000	18000	18000	0
148	20240926	165600	444066080	18000	18000	18000	18000	0
149	20240926	165500	444066080	18000	18000	18000	18000	0
150	20240926	165400	444066080	18000	18000	18000	18000	0
151	20240926	165300	444066080	18000	18000	18000	18000	0
152	20240926	165200	444066080	18000	18000	18000	18000	426
153	20240926	165100	444066080	18000	18000	18000	18000	0
154	20240926	165000	444066080	18000	18000	18000	18000	0
155	20240926	164900	444066080	18000	18000	18000	18000	0
156	20240926	164800	444066080	18000	18000	18000	18000	0
157	20240926	164700	444066080	18000	18000	18000	18000	0
158	20240926	164600	444066080	18000	18000	18000	18000	0
159	20240926	164500	444066080	18000	18000	18000	18000	0
160	20240926	164400	444066080	18000	18000	18000	18000	0
161	20240926	164300	444066080	18000	18000	18000	18000	0
162	20240926	164200	444066080	18000	18000	18000	18000	0
163	20240926	164100	444066080	18000	18000	18000	18000	0
164	20240926	164000	444066080	18000	18000	18000	18000	0
165	20240926	163900	444066080	18000	18000	18000	18000	0
166	20240926	163800	444066080	18000	18000	18000	18000	0
167	20240926	163700	444066080	18000	18000	18000	18000	0
168	20240926	163600	444066080	18000	18000	18000	18000	0
169	20240926	163500	444066080	18000	18000	18000	18000	0
170	20240926	163400	444066080	18000	18000	18000	18000	0
171	20240926	163300	444066080	18000	18000	18000	18000	0
172	20240926	163200	444066080	18000	18000	18000	18000	0
173	20240926	163100	444066080	18000	18000	18000	18000	0
174	20240926	163000	444066080	18000	18000	18000	18000	0
175	20240926	162900	444066080	18000	18000	18000	18000	0
176	20240926	162800	444066080	18000	18000	18000	18000	0
177	20240926	162700	444066080	18000	18000	18000	18000	0
178	20240926	162600	444066080	18000	18000	18000	18000	0
179	20240926	162500	444066080	18000	18000	18000	18000	0
180	20240926	162400	444066080	18000	18000	18000	18000	0
181	20240926	162300	444066080	18000	18000	18000	18000	0
182	20240926	162200	444066080	18000	18000	18000	18000	426
183	20240926	162100	444066080	18000	18000	18000	18000	0
184	20240926	162000	444066080	18000	18000	18000	18000	0
185	20240926	161900	444066080	18000	18000	18000	18000	0
186	20240926	161800	444066080	18000	18000	18000	18000	0
187	20240926	161700	444066080	18000	18000	18000	18000	0
188	20240926	161600	444066080	18000	18000	18000	18000	0
189	20240926	161500	444066080	18000	18000	18000	18000	0
190	20240926	161400	444066080	18000	18000	18000	18000	0
191	20240926	161300	444066080	18000	18000	18000	18000	0
192	20240926	161200	444066080	18000	18000	18000	18000	0
193	20240926	161100	444066080	18000	18000	18000	18000	0
194	20240926	161000	444066080	18000	18000	18000	18000	0
195	20240926	160900	444066080	18000	18000	18000	18000	0
196	20240926	160800	444066080	18000	18000	18000	18000	0
197	20240926	160700	444066080	18000	18000	18000	18000	0
198	20240926	160600	444066080	18000	18000	18000	18000	0
199	20240926	160500	444066080	18000	18000	18000	18000	0
200	20240926	160400	444066080	18000	18000	18000	18000	0
201	20240926	160300	444066080	18000	18000	18000	18000	0
202	20240926	160200	444066080	18000	18000	18000	18000	0
203	20240926	160100	444066080	18000	18000	18000	18000	0
204	20240926	160000	444066080	18000	18000	18000	18000	0
205	20240926	155900	444066080	18000	18000	18000	18000	0
206	20240926	155800	444066080	18000	18000	18000	18000	0
207	20240926	155700	444066080	18000	18000	18000	18000	0
208	20240926	155600	444066080	18000	18000	18000	18000	0
209	20240926	155500	444066080	18000	18000	18000	18000	0
210	20240926	155400	444066080	18000	18000	18000	18000	0
211	20240926	155300	444066080	18000	18000	18000	18000	0
212	20240926	155200	444066080	18000	18000	18000	18000	426
213	20240926	155100	444066080	18000	18000	18000	18000	0
214	20240926	155000	444066080	18000	18000	18000	18000	0
215	20240926	154900	444066080	18000	18000	18000	18000	0
216	20240926	154800	444066080	18000	18000	18000	18000	0
217	20240926	154700	444066080	18000	18000	18000	18000	0
218	20240926	154600	444066080	18000	18000	18000	18000	0
219	20240926	154500	444066080	18000	18000	18000	18000	0
220	20240926	154400	444066080	18000	18000	18000	18000	0
221	20240926	154300	444066080	18000	18000	18000	18000	0
222	20240926	154200	444066080	18000	18000	18000	18000	0
223	20240926	154100	444066080	18000	18000	18000	18000	0
224	20240926	154000	444066080	18000	18000	18000	18000	0
225	20240926	153900	444066080	18000	18000	18000	18000	0
226	20240926	153800	444066080	18000	18000	18000	18000	0
227	20240926	153700	444066080	18000	18000	18000	18000	0
228	20240926	153600	444066080	18000	18000	18000	18000	0
229	20240926	153500	444066080	18000	18000	18000	18000	0
230	20240926	153400	444066080	18000	18000	18000	18000	0
231	20240926	153300	444066080	18000	18000	18000	18000	0
232	20240926	153200	444066080	18000	18000	18000	18000	0
233	20240926	153100	444066080	18000	18000	18000	18000	0
234	20240926	153000	444066080	18000	18000	18000	18000	426
235	20240926	152900	436398080	18000	18000	18000	18000	0
236	20240926	152800	436398080	18000	18000	18000	18000	0
237	20240926	152700	436398080	18000	18000	18000	18000	0
238	20240926	152600	436398080	18000	18000	18000	18000	0
239	20240926	152500	436398080	18000	18000	18000	18000	0
240	20240926	152400	436398080	18000	18000	18000	18000	0
241	20240926	152300	436398080	18000	18000	18000	18000	0
242	20240926	152200	436398080	18000	18000	18000	18000	0
243	20240926	152100	436398080	18000	18000	18000	18000	0
244	20240926	152000	436398080	18000	18000	18000	18000	0
245	20240926	151900	436398080	18000	18050	18050	18000	144
246	20240926	151800	433800030	18050	18060	18060	18050	10
247	20240926	151700	433619520	18070	18070	18070	18070	0
248	20240926	151600	433619520	18070	18070	18070	18070	116
249	20240926	151500	431523400	18070	18070	18070	18070	0
250	20240926	151400	431523400	18070	18060	18070	18060	503
251	20240926	151300	422436300	18060	18060	18060	18060	0
252	20240926	151200	422436300	18060	18060	18060	18060	0
253	20240926	151100	422436300	18060	18060	18060	18060	12
254	20240926	151000	422219580	18060	18060	18060	18060	28
255	20240926	150900	421713900	18060	18060	18060	18060	12
256	20240926	150800	421497180	18060	18060	18060	18060	33
257	20240926	150700	420901200	18060	18050	18060	18050	315
258	20240926	150600	415212450	18050	18020	18050	18020	2488
259	20240926	150500	370324650	18020	18020	18020	18020	0
260	20240926	150400	370324650	18020	18020	18020	18020	0
261	20240926	150300	370324650	18020	18020	18020	18020	0
262	20240926	150200	370324650	18020	18020	18020	18000	6
263	20240926	150100	370216610	18000	18000	18000	18000	0
264	20240926	150000	370216610	18000	18000	18000	18000	30
265	20240926	145900	369676610	18000	18000	18000	18000	28
266	20240926	145800	369172610	18020	18020	18020	18020	0
267	20240926	145700	369172610	18020	18020	18020	18020	0
268	20240926	145600	369172610	18020	18020	18020	18020	0
269	20240926	145500	369172610	18020	18020	18020	18020	0
270	20240926	145400	369172610	18020	18020	18020	18020	114
271	20240926	145300	367118330	18020	18020	18020	18020	38
272	20240926	145200	366433570	18030	18030	18030	18030	0
273	20240926	145100	366433570	18030	18030	18030	18030	1
274	20240926	145000	366415540	18030	18030	18030	18030	1
275	20240926	144900	366397510	18020	18020	18020	18020	3
276	20240926	144800	366343450	18020	18030	18030	18020	78
277	20240926	144700	364937810	18030	18030	18030	18030	10
278	20240926	144600	364757510	18030	18030	18030	18030	3
279	20240926	144500	364703420	18030	18030	18030	18030	79
280	20240926	144400	363279050	18030	18030	18030	18030	1
281	20240926	144300	363261020	18030	18030	18030	18030	0
282	20240926	144200	363261020	18030	18030	18030	18030	12
283	20240926	144100	363044660	18030	18030	18030	18030	8
284	20240926	144000	362900420	18030	18040	18040	18030	20
285	20240926	143900	362539720	18040	18040	18040	18040	0
286	20240926	143800	362539720	18040	18040	18040	18040	0
287	20240926	143700	362539720	18040	18040	18040	18040	0
288	20240926	143600	362539720	18040	18040	18040	18040	0
289	20240926	143500	362539720	18040	18040	18040	18040	3
290	20240926	143400	362485600	18040	18040	18040	18040	0
291	20240926	143300	362485600	18040	18040	18040	18030	10
292	20240926	143200	362305210	18050	18050	18050	18050	6
293	20240926	143100	362196910	18050	18020	18060	18020	1289
294	20240926	143000	338935960	18030	18030	18030	18030	0
295	20240926	142900	338935960	18030	18030	18030	18030	0
296	20240926	142800	338935960	18030	18030	18030	18030	0
297	20240926	142700	338935960	18030	18030	18030	18030	110
298	20240926	142600	336952660	18030	18030	18030	18030	1
299	20240926	142500	336934630	18000	18000	18000	18000	15
300	20240926	142400	336664630	18030	18030	18030	18030	0
301	20240926	142300	336664630	18030	18030	18030	18030	220
302	20240926	142200	332698030	18030	18030	18030	18030	0
303	20240926	142100	332698030	18030	18030	18030	18030	29
304	20240926	142000	332175160	18020	18020	18020	18020	90
305	20240926	141900	330553360	18020	18020	18020	18020	0
306	20240926	141800	330553360	18020	18020	18020	18020	0
307	20240926	141700	330553360	18020	18020	18020	18020	6
308	20240926	141600	330445240	18020	17980	18020	17980	51
309	20240926	141500	329528220	17980	17980	17980	17980	60
310	20240926	141400	328449420	18020	18020	18020	18020	0
311	20240926	141300	328449420	18020	18020	18020	18020	30
312	20240926	141200	327908820	18020	18020	18020	18020	0
313	20240926	141100	327908820	18020	18020	18020	18020	0
314	20240926	141000	327908820	18020	18020	18020	18020	0
315	20240926	140900	327908820	18020	17980	18020	17980	33
316	20240926	140800	327315440	18010	18010	18010	18010	0
317	20240926	140700	327315440	18010	18010	18010	18010	0
318	20240926	140600	327315440	18010	17990	18010	17990	111
319	20240926	140500	325316430	18000	18000	18000	18000	0
320	20240926	140400	325316430	18000	18000	18000	18000	30
321	20240926	140300	324776430	17980	17980	17980	17980	0
322	20240926	140200	324776430	17980	17980	17980	17980	35
323	20240926	140100	324147130	18000	18000	18000	18000	0
324	20240926	140000	324147130	18000	18000	18000	18000	59
325	20240926	135900	323085130	18000	18000	18000	18000	121
326	20240926	135800	320907130	17980	17980	18000	17980	672
327	20240926	135700	308811230	17980	17980	18000	17980	145
328	20240926	135600	306204110	17980	17980	17980	17980	0
329	20240926	135500	306204110	17980	17970	17980	17970	133
330	20240926	135400	303813770	17960	17960	17960	17960	0
331	20240926	135300	303813770	17960	17970	17970	17960	47
332	20240926	135200	302969640	18000	18000	18000	18000	0
333	20240926	135100	302969640	18000	17980	18000	17980	111
334	20240926	135000	300971660	17980	17960	17980	17960	18
335	20240926	134900	300648100	17960	17960	17960	17960	1
336	20240926	134800	300630140	17940	17940	17940	17940	0
337	20240926	134700	300630140	17940	17940	17940	17940	0
338	20240926	134600	300630140	17940	17940	17940	17940	0
339	20240926	134500	300630140	17940	17940	17940	17940	241
340	20240926	134400	296306600	17960	17960	17960	17960	0
341	20240926	134300	296306600	17960	17960	17960	17960	0
342	20240926	134200	296306600	17960	17960	17960	17960	1
343	20240926	134100	296288640	17960	17960	17960	17960	0
344	20240926	134000	296288640	17960	17960	17960	17960	0
345	20240926	133900	296288640	17960	17960	17960	17960	0
346	20240926	133800	296288640	17960	17940	17960	17940	44
347	20240926	133700	295499100	17940	17940	17940	17940	0
348	20240926	133600	295499100	17940	17940	17940	17940	0
349	20240926	133500	295499100	17940	17940	17940	17940	0
350	20240926	133400	295499100	17940	17940	17940	17940	0
351	20240926	133300	295499100	17940	17970	17970	17940	234
352	20240926	133200	291299470	17960	17960	17960	17960	0
353	20240926	133100	291299470	17960	17960	17960	17960	2
354	20240926	133000	291263550	17960	17960	17960	17960	2
355	20240926	132900	291227630	17940	17940	17940	17940	0
356	20240926	132800	291227630	17940	17960	17960	17940	49
357	20240926	132700	290348490	17960	17940	17960	17940	57
358	20240926	132600	289325870	17940	17940	17940	17940	6
359	20240926	132500	289218230	17940	17940	17940	17940	0
360	20240926	132400	289218230	17940	17940	17940	17940	0
361	20240926	132300	289218230	17940	17940	17940	17940	100
362	20240926	132200	287424230	17940	17940	17940	17940	0
363	20240926	132100	287424230	17940	17960	17960	17940	39
364	20240926	132000	286724490	17960	17960	17960	17960	1
365	20240926	131900	286706530	17940	17940	17940	17940	0
366	20240926	131800	286706530	17940	17940	17940	17940	12
367	20240926	131700	286491250	17940	17940	17940	17940	0
368	20240926	131600	286491250	17940	17940	17940	17940	0
369	20240926	131500	286491250	17940	17940	17940	17940	32
370	20240926	131400	285917170	17970	17960	17970	17960	47
371	20240926	131300	285072820	17960	17960	17960	17960	1
372	20240926	131200	285054860	17960	17960	17960	17960	0
373	20240926	131100	285054860	17960	17960	17960	17960	0
374	20240926	131000	285054860	17960	17950	17960	17950	64
375	20240926	130900	283905460	17950	17950	17950	17950	0
376	20240926	130800	283905460	17950	17950	17950	17950	30
377	20240926	130700	283366960	17970	17970	17970	17970	55
378	20240926	130600	282378610	17950	17960	17970	17950	360
379	20240926	130500	275909600	17970	17990	17990	17970	496
380	20240926	130400	266995920	18000	18000	18000	18000	10
381	20240926	130300	266815920	18030	18030	18030	18030	0
382	20240926	130200	266815920	18030	18030	18030	18030	0
383	20240926	130100	266815920	18030	18030	18030	18030	1
384	20240926	130000	266797890	18010	18010	18010	18010	0
385	20240926	125900	266797890	18010	18010	18010	18010	0
386	20240926	125800	266797890	18010	18010	18010	18010	0
387	20240926	125700	266797890	18010	18010	18010	18010	0
388	20240926	125600	266797890	18010	18010	18010	18010	5
389	20240926	125500	266707840	18010	18010	18010	18010	0
390	20240926	125400	266707840	18010	18010	18010	18010	0
391	20240926	125300	266707840	18010	18010	18010	18010	0
392	20240926	125200	266707840	18010	18010	18010	18010	0
393	20240926	125100	266707840	18010	18010	18010	18010	1
394	20240926	125000	266689830	18010	18010	18010	18010	0
395	20240926	124900	266689830	18010	18010	18010	18010	0
396	20240926	124800	266689830	18010	18010	18010	18010	70
397	20240926	124700	265429130	18030	18030	18030	18030	0
398	20240926	124600	265429130	18030	18030	18030	18030	86
399	20240926	124500	263878550	18040	18040	18040	18040	0
400	20240926	124400	263878550	18040	18040	18040	18040	10
401	20240926	124300	263698150	18040	18040	18040	18040	30
402	20240926	124200	263156950	18030	18030	18030	18030	151
403	20240926	124100	260434420	18030	18020	18030	18020	6
404	20240926	124000	260326290	18030	18040	18040	18030	12
405	20240926	123900	260109880	18040	17940	18040	17940	2560
406	20240926	123800	214084970	17950	17950	17950	17950	16
407	20240926	123700	213797770	17950	17950	17950	17950	5
408	20240926	123600	213708020	17930	17950	17950	17930	41
409	20240926	123500	212972090	17950	17950	17950	17950	113
410	20240926	123400	210943740	17950	17940	17950	17940	588
411	20240926	123300	200394020	17940	17940	17940	17940	0
412	20240926	123200	200394020	17940	17940	17940	17940	0
413	20240926	123100	200394020	17940	17940	17940	17940	0
414	20240926	123000	200394020	17940	17940	17940	17940	0
415	20240926	122900	200394020	17940	17940	17940	17940	0
416	20240926	122800	200394020	17940	17940	17940	17940	120
417	20240926	122700	198241220	17930	17930	17930	17930	0
418	20240926	122600	198241220	17930	17930	17930	17930	0
419	20240926	122500	198241220	17930	17930	17930	17930	0
420	20240926	122400	198241220	17930	17940	17940	17930	645
421	20240926	122300	186675230	17960	17960	17960	17960	0
422	20240926	122200	186675230	17960	17960	17960	17960	0
423	20240926	122100	186675230	17960	17960	17960	17960	0
424	20240926	122000	186675230	17960	17950	17960	17950	538
425	20240926	121900	177015980	17950	17950	17950	17950	0
426	20240926	121800	177015980	17950	17950	17950	17950	10
427	20240926	121700	176836480	17930	17930	17930	17930	0
428	20240926	121600	176836480	17930	17930	17930	17930	0
429	20240926	121500	176836480	17930	17930	17930	17930	230
430	20240926	121400	172712580	17930	17920	17930	17920	189
431	20240926	121300	169325690	17920	17920	17920	17920	4
432	20240926	121200	169254010	17920	17920	17920	17920	47
433	20240926	121100	168411770	17920	17920	17920	17920	202
434	20240926	121000	164791930	17890	17890	17890	17890	0
435	20240926	120900	164791930	17890	17890	17890	17890	0
436	20240926	120800	164791930	17890	17890	17890	17890	10
437	20240926	120700	164613030	17900	17900	17900	17900	0
438	20240926	120600	164613030	17900	17900	17900	17900	0
439	20240926	120500	164613030	17900	17900	17900	17900	0
440	20240926	120400	164613030	17900	17900	17900	17900	0
441	20240926	120300	164613030	17900	17900	17900	17900	0
442	20240926	120200	164613030	17900	17900	17900	17900	93
443	20240926	120100	162948330	17920	17920	17920	17920	0
444	20240926	120000	162948330	17920	17920	17920	17920	0
445	20240926	115900	162948330	17920	17920	17920	17920	1
446	20240926	115800	162930410	17930	17930	17930	17930	0
447	20240926	115700	162930410	17930	17930	17930	17930	1
448	20240926	115600	162912480	17920	17920	17920	17920	1
449	20240926	115500	162894560	17900	17900	17900	17900	1
450	20240926	115400	162876660	17910	17910	17910	17910	26
451	20240926	115300	162411000	17930	17930	17930	17930	1
452	20240926	115200	162393070	17920	17920	17920	17920	56
453	20240926	115100	161389550	17940	17940	17940	17940	0
454	20240926	115000	161389550	17940	17940	17940	17940	0
455	20240926	114900	161389550	17940	17940	17940	17940	0
456	20240926	114800	161389550	17940	17940	17940	17940	1
457	20240926	114700	161371610	17930	17930	17930	17930	0
458	20240926	114600	161371610	17930	17930	17930	17930	26
459	20240926	114500	160905430	17960	17960	17960	17960	0
460	20240926	114400	160905430	17960	17960	17960	17960	0
461	20240926	114300	160905430	17960	17960	17960	17960	0
462	20240926	114200	160905430	17960	17950	17960	17950	100
463	20240926	114100	159109660	17950	17950	17950	17950	0
464	20240926	114000	159109660	17950	17950	17950	17950	12
465	20240926	113900	158894260	17930	17950	17950	17930	4
466	20240926	113800	158822520	17930	17930	17960	17930	25
467	20240926	113700	158373880	17940	17940	17940	17940	0
468	20240926	113600	158373880	17940	17940	17940	17940	0
469	20240926	113500	158373880	17940	17940	17940	17940	40
470	20240926	113400	157656280	17950	17950	17950	17950	40
471	20240926	113300	156938280	17950	17950	17950	17950	200
472	20240926	113200	153348280	17950	17950	17950	17950	0
473	20240926	113100	153348280	17950	17950	17950	17950	0
474	20240926	113000	153348280	17950	17950	17950	17950	0
475	20240926	112900	153348280	17950	17950	17950	17950	0
476	20240926	112800	153348280	17950	17950	17950	17950	0
477	20240926	112700	153348280	17950	17950	17950	17950	10
478	20240926	112600	153168780	17950	17950	17950	17950	0
479	20240926	112500	153168780	17950	17950	17950	17950	0
480	20240926	112400	153168780	17950	17950	17950	17950	18
481	20240926	112300	152845680	17950	17950	17950	17950	30
482	20240926	112200	152307180	17950	17950	17950	17950	6
483	20240926	112100	152199480	17960	17960	17960	17960	50
484	20240926	112000	151301480	17950	17950	17950	17950	42
485	20240926	111900	150547580	17950	17950	17950	17950	1
486	20240926	111800	150529630	17960	17960	17960	17960	0
487	20240926	111700	150529630	17960	17960	17960	17960	0
488	20240926	111600	150529630	17960	17960	17960	17960	2
489	20240926	111500	150493710	17960	17960	17960	17960	3
490	20240926	111400	150439830	17950	17950	17950	17950	0
491	20240926	111300	150439830	17950	17950	17950	17950	16
492	20240926	111200	150152630	17960	17960	17960	17960	2
493	20240926	111100	150116710	17960	17960	17960	17960	2
494	20240926	111000	150080790	17960	17960	17960	17960	0
495	20240926	110900	150080790	17960	17960	17960	17960	5
496	20240926	110800	149990990	17950	17950	17950	17950	0
497	20240926	110700	149990990	17950	17950	17950	17950	0
498	20240926	110600	149990990	17950	17950	17950	17950	0
499	20240926	110500	149990990	17950	17950	17950	17950	0
500	20240926	110400	149990990	17950	17950	17950	17950	0
501	20240926	110300	149990990	17950	17950	17950	17950	0
502	20240926	110200	149990990	17950	17950	17950	17950	0
503	20240926	110100	149990990	17950	17950	17950	17950	0
504	20240926	110000	149990990	17950	17950	17950	17950	0
505	20240926	105900	149990990	17950	17950	17950	17950	26
506	20240926	105800	149524290	17940	17940	17940	17940	0
507	20240926	105700	149524290	17940	17940	17940	17940	7
508	20240926	105600	149398710	17940	17940	17940	17940	23
509	20240926	105500	148986090	17940	17950	17950	17940	20
510	20240926	105400	148627160	17950	17950	17950	17950	0
511	20240926	105300	148627160	17950	17950	17950	17950	5
512	20240926	105200	148537410	17960	17960	17960	17960	0
513	20240926	105100	148537410	17960	17960	17960	17960	0
514	20240926	105000	148537410	17960	17960	17960	17960	0
515	20240926	104900	148537410	17960	17960	17960	17960	0
516	20240926	104800	148537410	17960	17960	17960	17960	0
517	20240926	104700	148537410	17960	17960	17960	17960	0
518	20240926	104600	148537410	17960	17960	17960	17960	0
519	20240926	104500	148537410	17960	17960	17960	17960	1
520	20240926	104400	148519450	17940	17940	17940	17940	0
521	20240926	104300	148519450	17940	17940	17940	17940	0
522	20240926	104200	148519450	17940	17940	17940	17940	0
523	20240926	104100	148519450	17940	17940	17940	17940	21
524	20240926	104000	148142710	17940	17940	17940	17940	15
525	20240926	103900	147873610	17930	17930	17930	17930	0
526	20240926	103800	147873610	17930	17930	17930	17930	30
527	20240926	103700	147335710	17940	17940	17940	17940	0
528	20240926	103600	147335710	17940	17940	17940	17940	121
529	20240926	103500	145164970	17940	17940	17940	17940	0
530	20240926	103400	145164970	17940	17940	17940	17940	0
531	20240926	103300	145164970	17940	17950	17950	17940	70
532	20240926	103200	143909160	17950	17950	17950	17950	30
533	20240926	103100	143370660	17940	17940	17940	17940	0
534	20240926	103000	143370660	17940	17940	17940	17940	0
535	20240926	102900	143370660	17940	17940	17940	17940	50
536	20240926	102800	142473660	17960	17960	17960	17960	0
537	20240926	102700	142473660	17960	17960	17960	17960	1
538	20240926	102600	142455700	17960	17960	17960	17960	140
539	20240926	102500	139941300	17960	17960	17960	17960	2
540	20240926	102400	139905380	17960	17960	17960	17960	1
541	20240926	102300	139887420	17960	17960	17960	17960	0
542	20240926	102200	139887420	17960	17960	17960	17960	1
543	20240926	102100	139869460	17940	17940	17940	17940	1
544	20240926	102000	139851520	17940	17940	17940	17940	3
545	20240926	101900	139797700	17940	17940	17940	17930	6
546	20240926	101800	139690080	17930	17930	17940	17930	5
547	20240926	101700	139600410	17940	17940	17940	17940	7
548	20240926	101600	139474830	17940	17940	17940	17940	0
549	20240926	101500	139474830	17940	17940	17940	17940	25
550	20240926	101400	139026330	17940	17940	17940	17940	1
551	20240926	101300	139008390	17920	17920	17920	17920	10
552	20240926	101200	138829190	17920	17910	17920	17900	38
553	20240926	101100	138148380	17920	17940	17940	17920	84
554	20240926	101000	136643000	17940	17940	17940	17940	1
555	20240926	100900	136625060	17940	17950	17950	17940	101
556	20240926	100800	134812620	17960	17960	17960	17960	25
557	20240926	100700	134363620	17960	17960	17960	17960	0
558	20240926	100600	134363620	17960	17960	17960	17960	2
559	20240926	100500	134327700	17960	17960	17960	17960	15
560	20240926	100400	134058300	17960	17960	17960	17960	11
561	20240926	100300	133860740	17950	17970	17970	17950	89
562	20240926	100200	132262660	17980	17980	17980	17980	4
563	20240926	100100	132190740	17980	17980	17980	17980	4
564	20240926	100000	132118820	17980	17980	17980	17980	1
565	20240926	095900	132100840	17970	17970	17970	17970	2
566	20240926	095800	132064900	17960	17960	17960	17960	1
567	20240926	095700	132046940	17940	17940	17940	17940	1
568	20240926	095600	132029000	17940	17940	17940	17940	2
569	20240926	095500	131993120	17920	17920	17920	17920	1
570	20240926	095400	131975200	17920	17920	17920	17920	345
571	20240926	095300	125792800	17900	17900	17900	17900	18
572	20240926	095200	125470600	17900	17900	17900	17900	219
573	20240926	095100	121550500	17920	17920	17920	17920	0
574	20240926	095000	121550500	17920	17920	17920	17920	10
575	20240926	094900	121371300	17930	17930	17930	17930	9
576	20240926	094800	121209930	17910	17910	17910	17910	29
577	20240926	094700	120690540	17910	17910	17910	17910	1
578	20240926	094600	120672630	17900	17900	17900	17900	0
579	20240926	094500	120672630	17900	17900	17900	17900	0
580	20240926	094400	120672630	17900	17900	17900	17900	206
581	20240926	094300	116985230	17900	17900	17900	17900	0
582	20240926	094200	116985230	17900	17900	17900	17900	20
583	20240926	094100	116627230	17880	17870	17880	17870	101
584	20240926	094000	114822350	17860	17870	17870	17860	140
585	20240926	093900	112320800	17890	17890	17890	17890	2
586	20240926	093800	112285020	17860	17870	17870	17860	1110
587	20240926	093700	92460390	17880	17880	17880	17880	0
588	20240926	093600	92460390	17880	17880	17880	17880	0
589	20240926	093500	92460390	17880	17880	17880	17880	0
590	20240926	093400	92460390	17880	17880	17880	17870	113
591	20240926	093300	90440000	17880	17890	17890	17880	111
592	20240926	093200	88454310	17860	17860	17860	17860	0
593	20240926	093100	88454310	17860	17890	17890	17850	1431
594	20240926	093000	62892680	17890	17890	17890	17890	5
595	20240926	092900	62803230	17900	17910	17910	17900	355
596	20240926	092800	56448460	17910	17930	17930	17910	161
597	20240926	092700	53564650	17920	17920	17920	17920	0
598	20240926	092600	53564650	17920	17920	17920	17920	20
599	20240926	092500	53206250	17900	17900	17900	17900	0
600	20240926	092400	53206250	17900	17930	17930	17900	538
601	20240926	092300	43568950	17930	17930	17930	17930	0
602	20240926	092200	43568950	17930	17930	17930	17930	1
603	20240926	092100	43551020	17930	17930	17930	17930	0
604	20240926	092000	43551020	17930	17930	17930	17930	0
605	20240926	091900	43551020	17930	17910	17940	17910	756
606	20240926	091800	30004320	17910	17940	17940	17910	734
607	20240926	091700	16849740	17960	17960	17960	17960	0
608	20240926	091600	16849740	17960	17960	17960	17960	166
609	20240926	091500	13868380	17980	17980	17980	17980	8
610	20240926	091400	13724540	17930	17970	17990	17930	320
611	20240926	091300	7974820	17990	17990	17990	17990	0
612	20240926	091200	7974820	17990	17990	17990	17990	106
613	20240926	091100	6067880	17990	17990	17990	17990	0
614	20240926	091000	6067880	17990	17990	17990	17990	88
615	20240926	090900	4484760	17990	17990	17990	17990	1
616	20240926	090800	4466770	17920	17920	17920	17920	39
617	20240926	090700	3767890	17990	17970	17990	17970	6
618	20240926	090600	3660010	17990	17970	17990	17970	46
619	20240926	090500	2833370	17970	17910	17970	17910	6
620	20240926	090400	2725850	17950	17950	17950	17950	100
621	20240926	090300	930850	17950	17950	17950	17950	1
622	20240926	090200	912900	17900	17900	17900	17900	0
623	20240926	090100	912900	17900	17900	17900	17900	20
624	20240926	090000	554900	17900	17900	17900	17900	31