KissMeData/042420/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	192600	149736250	18870	18870	18870	18870	446
3	20240924	192500	149736250	18870	18870	18870	18870	0
4	20240924	192400	149736250	18870	18870	18870	18870	0
5	20240924	192300	149736250	18870	18870	18870	18870	0
6	20240924	192200	149736250	18870	18870	18870	18870	0
7	20240924	192100	149736250	18870	18870	18870	18870	0
8	20240924	192000	149736250	18870	18870	18870	18870	0
9	20240924	191900	149736250	18870	18870	18870	18870	0
10	20240924	191800	149736250	18870	18870	18870	18870	0
11	20240924	191700	149736250	18870	18870	18870	18870	0
12	20240924	191600	149736250	18870	18870	18870	18870	0
13	20240924	191500	149736250	18870	18870	18870	18870	0
14	20240924	191400	149736250	18870	18870	18870	18870	0
15	20240924	191300	149736250	18870	18870	18870	18870	0
16	20240924	191200	149736250	18870	18870	18870	18870	0
17	20240924	191100	149736250	18870	18870	18870	18870	0
18	20240924	191000	149736250	18870	18870	18870	18870	0
19	20240924	190900	149736250	18870	18870	18870	18870	0
20	20240924	190800	149736250	18870	18870	18870	18870	0
21	20240924	190700	149736250	18870	18870	18870	18870	0
22	20240924	190600	149736250	18870	18870	18870	18870	0
23	20240924	190500	149736250	18870	18870	18870	18870	0
24	20240924	190400	149736250	18870	18870	18870	18870	0
25	20240924	190300	149736250	18870	18870	18870	18870	0
26	20240924	190200	149736250	18870	18870	18870	18870	0
27	20240924	190100	149736250	18870	18870	18870	18870	0
28	20240924	190000	149736250	18870	18870	18870	18870	0
29	20240924	185900	149736250	18870	18870	18870	18870	0
30	20240924	185800	149736250	18870	18870	18870	18870	0
31	20240924	185700	149736250	18870	18870	18870	18870	0
32	20240924	185600	149736250	18870	18870	18870	18870	446
33	20240924	185500	149736250	18870	18870	18870	18870	0
34	20240924	185400	149736250	18870	18870	18870	18870	0
35	20240924	185300	149736250	18870	18870	18870	18870	0
36	20240924	185200	149736250	18870	18870	18870	18870	0
37	20240924	185100	149736250	18870	18870	18870	18870	0
38	20240924	185000	149736250	18870	18870	18870	18870	0
39	20240924	184900	149736250	18870	18870	18870	18870	0
40	20240924	184800	149736250	18870	18870	18870	18870	0
41	20240924	184700	149736250	18870	18870	18870	18870	0
42	20240924	184600	149736250	18870	18870	18870	18870	0
43	20240924	184500	149736250	18870	18870	18870	18870	0
44	20240924	184400	149736250	18870	18870	18870	18870	0
45	20240924	184300	149736250	18870	18870	18870	18870	0
46	20240924	184200	149736250	18870	18870	18870	18870	0
47	20240924	184100	149736250	18870	18870	18870	18870	0
48	20240924	184000	149736250	18870	18870	18870	18870	0
49	20240924	183900	149736250	18870	18870	18870	18870	0
50	20240924	183800	149736250	18870	18870	18870	18870	0
51	20240924	183700	149736250	18870	18870	18870	18870	0
52	20240924	183600	149736250	18870	18870	18870	18870	0
53	20240924	183500	149736250	18870	18870	18870	18870	0
54	20240924	183400	149736250	18870	18870	18870	18870	0
55	20240924	183300	149736250	18870	18870	18870	18870	0
56	20240924	183200	149736250	18870	18870	18870	18870	0
57	20240924	183100	149736250	18870	18870	18870	18870	0
58	20240924	183000	149736250	18870	18870	18870	18870	0
59	20240924	182900	149736250	18870	18870	18870	18870	0
60	20240924	182800	149736250	18870	18870	18870	18870	0
61	20240924	182700	149736250	18870	18870	18870	18870	0
62	20240924	182600	149736250	18870	18870	18870	18870	446
63	20240924	182500	149736250	18870	18870	18870	18870	0
64	20240924	182400	149736250	18870	18870	18870	18870	0
65	20240924	182300	149736250	18870	18870	18870	18870	0
66	20240924	182200	149736250	18870	18870	18870	18870	0
67	20240924	182100	149736250	18870	18870	18870	18870	0
68	20240924	182000	149736250	18870	18870	18870	18870	0
69	20240924	181900	149736250	18870	18870	18870	18870	0
70	20240924	181800	149736250	18870	18870	18870	18870	0
71	20240924	181700	149736250	18870	18870	18870	18870	0
72	20240924	181600	149736250	18870	18870	18870	18870	0
73	20240924	181500	149736250	18870	18870	18870	18870	0
74	20240924	181400	149736250	18870	18870	18870	18870	0
75	20240924	181300	149736250	18870	18870	18870	18870	0
76	20240924	181200	149736250	18870	18870	18870	18870	0
77	20240924	181100	149736250	18870	18870	18870	18870	0
78	20240924	181000	149736250	18870	18870	18870	18870	0
79	20240924	180900	149736250	18870	18870	18870	18870	0
80	20240924	180800	149736250	18870	18870	18870	18870	0
81	20240924	180700	149736250	18870	18870	18870	18870	0
82	20240924	180600	149736250	18870	18870	18870	18870	0
83	20240924	180500	149736250	18870	18870	18870	18870	0
84	20240924	180400	149736250	18870	18870	18870	18870	0
85	20240924	180300	149736250	18870	18870	18870	18870	0
86	20240924	180200	149736250	18870	18870	18870	18870	0
87	20240924	180100	149736250	18870	18870	18870	18870	0
88	20240924	180000	149736250	18870	18870	18870	18870	0
89	20240924	175900	149736250	18870	18870	18870	18870	0
90	20240924	175800	149736250	18870	18870	18870	18870	0
91	20240924	175700	149736250	18870	18870	18870	18870	0
92	20240924	175600	149736250	18870	18870	18870	18870	446
93	20240924	175500	149736250	18870	18870	18870	18870	0
94	20240924	175400	149736250	18870	18870	18870	18870	0
95	20240924	175300	149736250	18870	18870	18870	18870	0
96	20240924	175200	149736250	18870	18870	18870	18870	0
97	20240924	175100	149736250	18870	18870	18870	18870	0
98	20240924	175000	149736250	18870	18870	18870	18870	0
99	20240924	174900	149736250	18870	18870	18870	18870	0
100	20240924	174800	149736250	18870	18870	18870	18870	0
101	20240924	174700	149736250	18870	18870	18870	18870	0
102	20240924	174600	149736250	18870	18870	18870	18870	0
103	20240924	174500	149736250	18870	18870	18870	18870	0
104	20240924	174400	149736250	18870	18870	18870	18870	0
105	20240924	174300	149736250	18870	18870	18870	18870	0
106	20240924	174200	149736250	18870	18870	18870	18870	0
107	20240924	174100	149736250	18870	18870	18870	18870	0
108	20240924	174000	149736250	18870	18870	18870	18870	0
109	20240924	173900	149736250	18870	18870	18870	18870	0
110	20240924	173800	149736250	18870	18870	18870	18870	0
111	20240924	173700	149736250	18870	18870	18870	18870	0
112	20240924	173600	149736250	18870	18870	18870	18870	0
113	20240924	173500	149736250	18870	18870	18870	18870	0
114	20240924	173400	149736250	18870	18870	18870	18870	0
115	20240924	173300	149736250	18870	18870	18870	18870	0
116	20240924	173200	149736250	18870	18870	18870	18870	0
117	20240924	173100	149736250	18870	18870	18870	18870	0
118	20240924	173000	149736250	18870	18870	18870	18870	0
119	20240924	172900	149736250	18870	18870	18870	18870	0
120	20240924	172800	149736250	18870	18870	18870	18870	0
121	20240924	172700	149736250	18870	18870	18870	18870	0
122	20240924	172600	149736250	18870	18870	18870	18870	446
123	20240924	172500	149736250	18870	18870	18870	18870	0
124	20240924	172400	149736250	18870	18870	18870	18870	0
125	20240924	172300	149736250	18870	18870	18870	18870	0
126	20240924	172200	149736250	18870	18870	18870	18870	0
127	20240924	172100	149736250	18870	18870	18870	18870	0
128	20240924	172000	149736250	18870	18870	18870	18870	0
129	20240924	171900	149736250	18870	18870	18870	18870	0
130	20240924	171800	149736250	18870	18870	18870	18870	0
131	20240924	171700	149736250	18870	18870	18870	18870	0
132	20240924	171600	149736250	18870	18870	18870	18870	0
133	20240924	171500	149736250	18870	18870	18870	18870	0
134	20240924	171400	149736250	18870	18870	18870	18870	0
135	20240924	171300	149736250	18870	18870	18870	18870	0
136	20240924	171200	149736250	18870	18870	18870	18870	0
137	20240924	171100	149736250	18870	18870	18870	18870	0
138	20240924	171000	149736250	18870	18870	18870	18870	0
139	20240924	170900	149736250	18870	18870	18870	18870	0
140	20240924	170800	149736250	18870	18870	18870	18870	0
141	20240924	170700	149736250	18870	18870	18870	18870	0
142	20240924	170600	149736250	18870	18870	18870	18870	0
143	20240924	170500	149736250	18870	18870	18870	18870	0
144	20240924	170400	149736250	18870	18870	18870	18870	0
145	20240924	170300	149736250	18870	18870	18870	18870	0
146	20240924	170200	149736250	18870	18870	18870	18870	0
147	20240924	170100	149736250	18870	18870	18870	18870	0
148	20240924	170000	149736250	18870	18870	18870	18870	0
149	20240924	165900	149736250	18870	18870	18870	18870	0
150	20240924	165800	149736250	18870	18870	18870	18870	0
151	20240924	165700	149736250	18870	18870	18870	18870	0
152	20240924	165600	149736250	18870	18870	18870	18870	446
153	20240924	165500	149736250	18870	18870	18870	18870	0
154	20240924	165400	149736250	18870	18870	18870	18870	0
155	20240924	165300	149736250	18870	18870	18870	18870	0
156	20240924	165200	149736250	18870	18870	18870	18870	0
157	20240924	165100	149736250	18870	18870	18870	18870	0
158	20240924	165000	149736250	18870	18870	18870	18870	0
159	20240924	164900	149736250	18870	18870	18870	18870	0
160	20240924	164800	149736250	18870	18870	18870	18870	0
161	20240924	164700	149736250	18870	18870	18870	18870	0
162	20240924	164600	149736250	18870	18870	18870	18870	0
163	20240924	164500	149736250	18870	18870	18870	18870	0
164	20240924	164400	149736250	18870	18870	18870	18870	0
165	20240924	164300	149736250	18870	18870	18870	18870	0
166	20240924	164200	149736250	18870	18870	18870	18870	0
167	20240924	164100	149736250	18870	18870	18870	18870	0
168	20240924	164000	149736250	18870	18870	18870	18870	0
169	20240924	163900	149736250	18870	18870	18870	18870	0
170	20240924	163800	149736250	18870	18870	18870	18870	0
171	20240924	163700	149736250	18870	18870	18870	18870	0
172	20240924	163600	149736250	18870	18870	18870	18870	0
173	20240924	163500	149736250	18870	18870	18870	18870	0
174	20240924	163400	149736250	18870	18870	18870	18870	0
175	20240924	163300	149736250	18870	18870	18870	18870	0
176	20240924	163200	149736250	18870	18870	18870	18870	0
177	20240924	163100	149736250	18870	18870	18870	18870	0
178	20240924	163000	149736250	18870	18870	18870	18870	0
179	20240924	162900	149736250	18870	18870	18870	18870	0
180	20240924	162800	149736250	18870	18870	18870	18870	0
181	20240924	162700	149736250	18870	18870	18870	18870	0
182	20240924	162600	149736250	18870	18870	18870	18870	446
183	20240924	162500	149736250	18870	18870	18870	18870	0
184	20240924	162400	149736250	18870	18870	18870	18870	0
185	20240924	162300	149736250	18870	18870	18870	18870	0
186	20240924	162200	149736250	18870	18870	18870	18870	0
187	20240924	162100	149736250	18870	18870	18870	18870	0
188	20240924	162000	149736250	18870	18870	18870	18870	0
189	20240924	161900	149736250	18870	18870	18870	18870	0
190	20240924	161800	149736250	18870	18870	18870	18870	0
191	20240924	161700	149736250	18870	18870	18870	18870	0
192	20240924	161600	149736250	18870	18870	18870	18870	0
193	20240924	161500	149736250	18870	18870	18870	18870	0
194	20240924	161400	149736250	18870	18870	18870	18870	0
195	20240924	161300	149736250	18870	18870	18870	18870	0
196	20240924	161200	149736250	18870	18870	18870	18870	0
197	20240924	161100	149736250	18870	18870	18870	18870	0
198	20240924	161000	149736250	18870	18870	18870	18870	0
199	20240924	160900	149736250	18870	18870	18870	18870	0
200	20240924	160800	149736250	18870	18870	18870	18870	0
201	20240924	160700	149736250	18870	18870	18870	18870	0
202	20240924	160600	149736250	18870	18870	18870	18870	0
203	20240924	160500	149736250	18870	18870	18870	18870	0
204	20240924	160400	149736250	18870	18870	18870	18870	0
205	20240924	160300	149736250	18870	18870	18870	18870	0
206	20240924	160200	149736250	18870	18870	18870	18870	0
207	20240924	160100	149736250	18870	18870	18870	18870	0
208	20240924	160000	149736250	18870	18870	18870	18870	0
209	20240924	155900	149736250	18870	18870	18870	18870	0
210	20240924	155800	149736250	18870	18870	18870	18870	0
211	20240924	155700	149736250	18870	18870	18870	18870	0
212	20240924	155600	149736250	18870	18870	18870	18870	446
213	20240924	155500	149736250	18870	18870	18870	18870	0
214	20240924	155400	149736250	18870	18870	18870	18870	0
215	20240924	155300	149736250	18870	18870	18870	18870	0
216	20240924	155200	149736250	18870	18870	18870	18870	0
217	20240924	155100	149736250	18870	18870	18870	18870	0
218	20240924	155000	149736250	18870	18870	18870	18870	0
219	20240924	154900	149736250	18870	18870	18870	18870	0
220	20240924	154800	149736250	18870	18870	18870	18870	0
221	20240924	154700	149736250	18870	18870	18870	18870	0
222	20240924	154600	149736250	18870	18870	18870	18870	0
223	20240924	154500	149736250	18870	18870	18870	18870	0
224	20240924	154400	149736250	18870	18870	18870	18870	0
225	20240924	154300	149736250	18870	18870	18870	18870	0
226	20240924	154200	149736250	18870	18870	18870	18870	0
227	20240924	154100	149736250	18870	18870	18870	18870	0
228	20240924	154000	149736250	18870	18870	18870	18870	0
229	20240924	153900	149736250	18870	18870	18870	18870	0
230	20240924	153800	149736250	18870	18870	18870	18870	0
231	20240924	153700	149736250	18870	18870	18870	18870	0
232	20240924	153600	149736250	18870	18870	18870	18870	0
233	20240924	153500	149736250	18870	18870	18870	18870	0
234	20240924	153400	149736250	18870	18870	18870	18870	0
235	20240924	153300	149736250	18870	18870	18870	18870	0
236	20240924	153200	149736250	18870	18870	18870	18870	0
237	20240924	153100	149736250	18870	18870	18870	18870	0
238	20240924	153000	149736250	18870	18870	18870	18870	446
239	20240924	152900	141320230	18810	18810	18810	18810	0
240	20240924	152800	141320230	18810	18810	18810	18810	0
241	20240924	152700	141320230	18810	18810	18810	18810	0
242	20240924	152600	141320230	18810	18810	18810	18810	0
243	20240924	152500	141320230	18810	18810	18810	18810	0
244	20240924	152400	141320230	18810	18810	18810	18810	0
245	20240924	152300	141320230	18810	18810	18810	18810	0
246	20240924	152200	141320230	18810	18810	18810	18810	0
247	20240924	152100	141320230	18810	18810	18810	18810	0
248	20240924	152000	141320230	18810	18810	18810	18810	0
249	20240924	151900	141320230	18810	18810	18810	18810	13
250	20240924	151800	141075700	18810	18810	18810	18810	0
251	20240924	151700	141075700	18810	18810	18810	18810	0
252	20240924	151600	141075700	18810	18810	18810	18810	0
253	20240924	151500	141075700	18810	18810	18810	18810	0
254	20240924	151400	141075700	18810	18810	18810	18810	0
255	20240924	151300	141075700	18810	18810	18810	18810	2
256	20240924	151200	141038080	18800	18800	18800	18800	28
257	20240924	151100	140511680	18810	18810	18810	18810	0
258	20240924	151000	140511680	18810	18810	18810	18810	0
259	20240924	150900	140511680	18810	18810	18810	18810	0
260	20240924	150800	140511680	18810	18810	18810	18810	30
261	20240924	150700	139947380	18810	18810	18810	18810	80
262	20240924	150600	138442580	18890	18890	18890	18890	0
263	20240924	150500	138442580	18890	18890	18890	18890	0
264	20240924	150400	138442580	18890	18890	18890	18890	0
265	20240924	150300	138442580	18890	18890	18890	18890	0
266	20240924	150200	138442580	18890	18890	18890	18890	0
267	20240924	150100	138442580	18890	18890	18890	18890	0
268	20240924	150000	138442580	18890	18890	18890	18890	1
269	20240924	145900	138423690	18890	18890	18890	18890	0
270	20240924	145800	138423690	18890	18890	18890	18890	41
271	20240924	145700	137649200	18900	18900	18900	18900	7
272	20240924	145600	137516900	18900	18900	18900	18900	3
273	20240924	145500	137460200	18900	18900	18900	18900	0
274	20240924	145400	137460200	18900	18900	18900	18900	0
275	20240924	145300	137460200	18900	18900	18900	18900	0
276	20240924	145200	137460200	18900	18900	18900	18900	0
277	20240924	145100	137460200	18900	18900	18900	18900	0
278	20240924	145000	137460200	18900	18900	18900	18900	0
279	20240924	144900	137460200	18900	18890	18900	18890	170
280	20240924	144800	134247360	18890	18890	18890	18890	55
281	20240924	144700	133208410	18890	18890	18890	18890	0
282	20240924	144600	133208410	18890	18890	18890	18890	0
283	20240924	144500	133208410	18890	18890	18890	18890	17
284	20240924	144400	132887280	18890	18890	18890	18890	0
285	20240924	144300	132887280	18890	18890	18890	18890	0
286	20240924	144200	132887280	18890	18900	18900	18890	79
287	20240924	144100	131394510	18900	18900	18900	18900	0
288	20240924	144000	131394510	18900	18900	18900	18900	0
289	20240924	143900	131394510	18900	18900	18900	18900	1
290	20240924	143800	131375610	18900	18900	18900	18900	102
291	20240924	143700	129447810	18900	18900	18900	18900	0
292	20240924	143600	129447810	18900	18900	18900	18900	0
293	20240924	143500	129447810	18900	18900	18900	18900	33
294	20240924	143400	128824110	18900	18900	18900	18900	0
295	20240924	143300	128824110	18900	18900	18900	18900	0
296	20240924	143200	128824110	18900	18900	18900	18900	0
297	20240924	143100	128824110	18900	18900	18900	18900	37
298	20240924	143000	128124810	18900	18900	18900	18900	1
299	20240924	142900	128105910	18900	18900	18900	18900	0
300	20240924	142800	128105910	18900	18900	18900	18900	46
301	20240924	142700	127236510	18900	18900	18900	18900	0
302	20240924	142600	127236510	18900	18900	18900	18900	1
303	20240924	142500	127217610	18900	18900	18900	18900	35
304	20240924	142400	126556110	18900	18900	18900	18900	2
305	20240924	142300	126518310	18890	18890	18890	18890	0
306	20240924	142200	126518310	18890	18890	18890	18890	20
307	20240924	142100	126140510	18900	18900	18900	18900	35
308	20240924	142000	125479010	18900	18900	18900	18900	0
309	20240924	141900	125479010	18900	18900	18900	18900	0
310	20240924	141800	125479010	18900	18900	18900	18900	46
311	20240924	141700	124609610	18900	18900	18900	18900	0
312	20240924	141600	124609610	18900	18900	18900	18900	0
313	20240924	141500	124609610	18900	18900	18900	18900	25
314	20240924	141400	124137110	18900	18900	18900	18900	69
315	20240924	141300	122833010	18900	18900	18900	18900	2
316	20240924	141200	122795210	18890	18890	18890	18890	35
317	20240924	141100	122134060	18900	18900	18900	18900	41
318	20240924	141000	121359160	18900	18900	18900	18900	0
319	20240924	140900	121359160	18900	18900	18900	18900	0
320	20240924	140800	121359160	18900	18890	18900	18890	357
321	20240924	140700	114614920	18890	18890	18890	18890	0
322	20240924	140600	114614920	18890	18890	18890	18890	0
323	20240924	140500	114614920	18890	18890	18890	18890	0
324	20240924	140400	114614920	18890	18890	18890	18890	30
325	20240924	140300	114048220	18890	18890	18890	18890	0
326	20240924	140200	114048220	18890	18890	18890	18890	0
327	20240924	140100	114048220	18890	18890	18890	18890	29
328	20240924	140000	113500410	18890	18890	18890	18890	0
329	20240924	135900	113500410	18890	18890	18890	18890	0
330	20240924	135800	113500410	18890	18890	18890	18890	0
331	20240924	135700	113500410	18890	18890	18890	18890	72
332	20240924	135600	112140330	18890	18880	18890	18880	57
333	20240924	135500	111064150	18880	18880	18880	18880	0
334	20240924	135400	111064150	18880	18880	18880	18880	0
335	20240924	135300	111064150	18880	18880	18880	18880	0
336	20240924	135200	111064150	18880	18880	18880	18880	0
337	20240924	135100	111064150	18880	18880	18880	18880	134
338	20240924	135000	108534230	18880	18880	18880	18880	1
339	20240924	134900	108515350	18880	18880	18880	18880	0
340	20240924	134800	108515350	18880	18880	18880	18880	0
341	20240924	134700	108515350	18880	18880	18880	18880	63
342	20240924	134600	107325910	18880	18880	18880	18880	1
343	20240924	134500	107307030	18880	18880	18880	18880	0
344	20240924	134400	107307030	18880	18880	18880	18880	122
345	20240924	134300	105003670	18880	18880	18880	18880	0
346	20240924	134200	105003670	18880	18880	18880	18880	0
347	20240924	134100	105003670	18880	18880	18880	18880	0
348	20240924	134000	105003670	18880	18880	18880	18880	111
349	20240924	133900	102907990	18890	18890	18890	18890	2
350	20240924	133800	102870210	18870	18870	18870	18870	0
351	20240924	133700	102870210	18870	18870	18870	18870	63
352	20240924	133600	101681400	18890	18890	18890	18890	0
353	20240924	133500	101681400	18890	18890	18890	18890	0
354	20240924	133400	101681400	18890	18890	18890	18890	2
355	20240924	133300	101643620	18810	18810	18810	18810	0
356	20240924	133200	101643620	18810	18810	18810	18810	0
357	20240924	133100	101643620	18810	18810	18810	18810	0
358	20240924	133000	101643620	18810	18810	18810	18810	0
359	20240924	132900	101643620	18810	18860	18860	18810	13
360	20240924	132800	101398540	18890	18890	18890	18890	0
361	20240924	132700	101398540	18890	18890	18890	18890	137
362	20240924	132600	98810610	18890	18890	18890	18890	0
363	20240924	132500	98810610	18890	18890	18890	18890	0
364	20240924	132400	98810610	18890	18890	18890	18890	0
365	20240924	132300	98810610	18890	18890	18890	18890	31
366	20240924	132200	98225020	18890	18890	18890	18890	0
367	20240924	132100	98225020	18890	18890	18890	18890	0
368	20240924	132000	98225020	18890	18890	18890	18890	79
369	20240924	131900	96732710	18900	18900	18900	18900	13
370	20240924	131800	96487010	18900	18900	18900	18900	0
371	20240924	131700	96487010	18900	18900	18900	18900	0
372	20240924	131600	96487010	18900	18900	18900	18900	61
373	20240924	131500	95334110	18900	18900	18900	18900	0
374	20240924	131400	95334110	18900	18900	18900	18900	0
375	20240924	131300	95334110	18900	18900	18900	18900	27
376	20240924	131200	94823810	18900	18900	18900	18900	0
377	20240924	131100	94823810	18900	18900	18900	18900	0
378	20240924	131000	94823810	18900	18900	18900	18900	24
379	20240924	130900	94370210	18880	18880	18880	18880	251
380	20240924	130800	89631330	18880	18880	18880	18880	0
381	20240924	130700	89631330	18880	18880	18880	18880	0
382	20240924	130600	89631330	18880	18880	18880	18880	27
383	20240924	130500	89121570	18880	18880	18880	18880	0
384	20240924	130400	89121570	18880	18880	18880	18880	0
385	20240924	130300	89121570	18880	18880	18880	18880	73
386	20240924	130200	87743330	18880	18880	18880	18880	0
387	20240924	130100	87743330	18880	18880	18880	18880	0
388	20240924	130000	87743330	18880	18880	18880	18880	0
389	20240924	125900	87743330	18880	18880	18880	18880	49
390	20240924	125800	86818210	18880	18880	18880	18880	0
391	20240924	125700	86818210	18880	18880	18880	18880	0
392	20240924	125600	86818210	18880	18880	18880	18880	27
393	20240924	125500	86308450	18880	18880	18880	18880	0
394	20240924	125400	86308450	18880	18880	18880	18880	0
395	20240924	125300	86308450	18880	18880	18880	18880	0
396	20240924	125200	86308450	18880	18880	18880	18880	2
397	20240924	125100	86270690	18870	18870	18870	18870	0
398	20240924	125000	86270690	18870	18870	18870	18870	0
399	20240924	124900	86270690	18870	18870	18870	18870	67
400	20240924	124800	85006400	18870	18870	18870	18870	49
401	20240924	124700	84081770	18880	18880	18880	18880	0
402	20240924	124600	84081770	18880	18880	18880	18880	72
403	20240924	124500	82722410	18880	18870	18880	18870	22
404	20240924	124400	82307250	18870	18880	18880	18870	2
405	20240924	124300	82269500	18880	18880	18880	18880	0
406	20240924	124200	82269500	18880	18880	18880	18880	70
407	20240924	124100	80947900	18880	18880	18880	18880	0
408	20240924	124000	80947900	18880	18870	18880	18870	82
409	20240924	123900	79400290	18870	18870	18870	18870	59
410	20240924	123800	78286960	18870	18870	18870	18870	0
411	20240924	123700	78286960	18870	18870	18870	18870	0
412	20240924	123600	78286960	18870	18870	18870	18870	0
413	20240924	123500	78286960	18870	18870	18870	18870	95
414	20240924	123400	76494310	18870	18870	18870	18870	0
415	20240924	123300	76494310	18870	18870	18870	18870	0
416	20240924	123200	76494310	18870	18870	18870	18870	69
417	20240924	123100	75192280	18870	18870	18870	18870	5
418	20240924	123000	75097930	18870	18870	18870	18870	0
419	20240924	122900	75097930	18870	18870	18870	18870	2
420	20240924	122800	75060190	18860	18860	18860	18860	1
421	20240924	122700	75041330	18870	18870	18870	18870	0
422	20240924	122600	75041330	18870	18870	18870	18870	0
423	20240924	122500	75041330	18870	18870	18870	18870	36
424	20240924	122400	74362010	18870	18870	18870	18870	0
425	20240924	122300	74362010	18870	18870	18870	18870	5
426	20240924	122200	74267660	18860	18870	18870	18860	115
427	20240924	122100	72098160	18870	18870	18870	18870	0
428	20240924	122000	72098160	18870	18870	18870	18870	0
429	20240924	121900	72098160	18870	18870	18870	18870	0
430	20240924	121800	72098160	18870	18860	18870	18860	82
431	20240924	121700	70551630	18860	18860	18860	18860	0
432	20240924	121600	70551630	18860	18860	18860	18860	0
433	20240924	121500	70551630	18860	18860	18860	18860	58
434	20240924	121400	69457750	18860	18860	18860	18860	0
435	20240924	121300	69457750	18860	18860	18860	18860	0
436	20240924	121200	69457750	18860	18850	18860	18850	30
437	20240924	121100	68892230	18860	18850	18860	18850	8
438	20240924	121000	68741400	18830	18830	18830	18830	6
439	20240924	120900	68628420	18850	18850	18850	18850	0
440	20240924	120800	68628420	18850	18850	18850	18850	29
441	20240924	120700	68081770	18850	18850	18850	18850	0
442	20240924	120600	68081770	18850	18850	18850	18850	0
443	20240924	120500	68081770	18850	18850	18850	18850	50
444	20240924	120400	67139270	18850	18850	18850	18850	0
445	20240924	120300	67139270	18850	18850	18850	18850	0
446	20240924	120200	67139270	18850	18850	18850	18850	0
447	20240924	120100	67139270	18850	18850	18850	18850	44
448	20240924	120000	66309870	18850	18850	18850	18850	1
449	20240924	115900	66291020	18850	18850	18850	18850	0
450	20240924	115800	66291020	18850	18850	18850	18850	54
451	20240924	115700	65273120	18850	18850	18850	18850	0
452	20240924	115600	65273120	18850	18850	18850	18850	0
453	20240924	115500	65273120	18850	18830	18850	18830	4
454	20240924	115400	65197740	18840	18840	18840	18840	71
455	20240924	115300	63860100	18850	18850	18850	18850	0
456	20240924	115200	63860100	18850	18830	18850	18830	72
457	20240924	115100	62504290	18830	18830	18830	18830	0
458	20240924	115000	62504290	18830	18830	18830	18830	0
459	20240924	114900	62504290	18830	18830	18830	18830	0
460	20240924	114800	62504290	18830	18830	18830	18830	0
461	20240924	114700	62504290	18830	18830	18830	18830	0
462	20240924	114600	62504290	18830	18830	18830	18830	40
463	20240924	114500	61751090	18830	18830	18830	18830	49
464	20240924	114400	60828420	18830	18830	18830	18830	0
465	20240924	114300	60828420	18830	18830	18830	18830	0
466	20240924	114200	60828420	18830	18830	18830	18830	0
467	20240924	114100	60828420	18830	18830	18830	18830	104
468	20240924	114000	58870100	18830	18830	18830	18830	0
469	20240924	113900	58870100	18830	18830	18830	18830	0
470	20240924	113800	58870100	18830	18830	18830	18830	0
471	20240924	113700	58870100	18830	18830	18830	18830	0
472	20240924	113600	58870100	18830	18830	18830	18830	15
473	20240924	113500	58587650	18830	18830	18830	18830	0
474	20240924	113400	58587650	18830	18830	18830	18830	120
475	20240924	113300	56328050	18830	18830	18830	18830	0
476	20240924	113200	56328050	18830	18830	18830	18830	0
477	20240924	113100	56328050	18830	18830	18830	18830	0
478	20240924	113000	56328050	18830	18830	18830	18830	0
479	20240924	112900	56328050	18830	18830	18830	18830	0
480	20240924	112800	56328050	18830	18830	18830	18830	0
481	20240924	112700	56328050	18830	18850	18850	18830	120
482	20240924	112600	54067130	18850	18840	18850	18840	15
483	20240924	112500	53784480	18850	18850	18850	18850	0
484	20240924	112400	53784480	18850	18850	18850	18850	36
485	20240924	112300	53105880	18850	18850	18850	18850	0
486	20240924	112200	53105880	18850	18850	18850	18850	0
487	20240924	112100	53105880	18850	18850	18850	18850	0
488	20240924	112000	53105880	18850	18850	18850	18850	76
489	20240924	111900	51673280	18850	18850	18850	18850	2
490	20240924	111800	51635580	18840	18840	18840	18840	0
491	20240924	111700	51635580	18840	18840	18840	18840	74
492	20240924	111600	50241420	18840	18840	18840	18840	0
493	20240924	111500	50241420	18840	18840	18840	18840	0
494	20240924	111400	50241420	18840	18840	18840	18840	56
495	20240924	111300	49186380	18850	18850	18850	18850	0
496	20240924	111200	49186380	18850	18850	18850	18850	0
497	20240924	111100	49186380	18850	18830	18850	18830	91
498	20240924	111000	47472810	18830	18830	18830	18830	0
499	20240924	110900	47472810	18830	18830	18830	18830	15
500	20240924	110800	47190360	18840	18840	18840	18840	0
501	20240924	110700	47190360	18840	18840	18840	18840	44
502	20240924	110600	46361400	18850	18850	18850	18850	0
503	20240924	110500	46361400	18850	18850	18850	18850	0
504	20240924	110400	46361400	18850	18850	18850	18830	14
505	20240924	110300	46097700	18830	18830	18830	18830	38
506	20240924	110200	45382160	18850	18850	18850	18850	0
507	20240924	110100	45382160	18850	18840	18850	18840	3
508	20240924	110000	45325620	18840	18810	18840	18810	32
509	20240924	105900	44722770	18840	18840	18840	18840	0
510	20240924	105800	44722770	18840	18830	18840	18830	15
511	20240924	105700	44440310	18830	18830	18830	18830	27
512	20240924	105600	43931900	18830	18830	18830	18830	0
513	20240924	105500	43931900	18830	18810	18830	18810	13
514	20240924	105400	43687130	18820	18820	18820	18820	57
515	20240924	105300	42614390	18840	18840	18840	18840	56
516	20240924	105200	41559350	18840	18840	18840	18840	0
517	20240924	105100	41559350	18840	18840	18840	18840	25
518	20240924	105000	41088350	18840	18840	18840	18840	59
519	20240924	104900	39976790	18840	18840	18840	18840	0
520	20240924	104800	39976790	18840	18840	18840	18840	0
521	20240924	104700	39976790	18840	18840	18840	18840	0
522	20240924	104600	39976790	18840	18840	18840	18840	39
523	20240924	104500	39242030	18850	18850	18850	18850	0
524	20240924	104400	39242030	18850	18850	18850	18850	1
525	20240924	104300	39223180	18840	18840	18840	18840	67
526	20240924	104200	37960900	18840	18840	18840	18840	0
527	20240924	104100	37960900	18840	18840	18840	18840	0
528	20240924	104000	37960900	18840	18830	18840	18830	55
529	20240924	103900	36925210	18840	18840	18840	18840	0
530	20240924	103800	36925210	18840	18840	18840	18840	0
531	20240924	103700	36925210	18840	18840	18840	18840	0
532	20240924	103600	36925210	18840	18830	18850	18830	78
533	20240924	103500	35455970	18830	18830	18830	18830	0
534	20240924	103400	35455970	18830	18830	18830	18830	0
535	20240924	103300	35455970	18830	18820	18830	18820	69
536	20240924	103200	34157380	18820	18820	18820	18820	0
537	20240924	103100	34157380	18820	18820	18820	18820	0
538	20240924	103000	34157380	18820	18820	18820	18820	35
539	20240924	102900	33498680	18840	18840	18840	18840	32
540	20240924	102800	32895800	18840	18840	18840	18840	0
541	20240924	102700	32895800	18840	18840	18840	18840	0
542	20240924	102600	32895800	18840	18840	18840	18840	30
543	20240924	102500	32330600	18850	18850	18850	18850	0
544	20240924	102400	32330600	18850	18820	18850	18820	15
545	20240924	102300	32048240	18810	18840	18840	18810	131
546	20240924	102200	29581390	18840	18840	18840	18840	0
547	20240924	102100	29581390	18840	18840	18840	18840	0
548	20240924	102000	29581390	18840	18840	18840	18840	0
549	20240924	101900	29581390	18840	18840	18840	18840	65
550	20240924	101800	28356790	18840	18840	18840	18840	0
551	20240924	101700	28356790	18840	18840	18840	18840	0
552	20240924	101600	28356790	18840	18840	18840	18840	71
553	20240924	101500	27019150	18840	18840	18840	18840	0
554	20240924	101400	27019150	18840	18840	18840	18840	0
555	20240924	101300	27019150	18840	18840	18840	18840	0
556	20240924	101200	27019150	18840	18840	18840	18840	61
557	20240924	101100	25869910	18840	18840	18840	18840	0
558	20240924	101000	25869910	18840	18840	18840	18840	0
559	20240924	100900	25869910	18840	18840	18840	18840	27
560	20240924	100800	25361230	18840	18840	18840	18840	2
561	20240924	100700	25323550	18820	18820	18820	18820	0
562	20240924	100600	25323550	18820	18840	18840	18820	64
563	20240924	100500	24118190	18840	18840	18840	18840	0
564	20240924	100400	24118190	18840	18840	18840	18840	0
565	20240924	100300	24118190	18840	18840	18840	18840	0
566	20240924	100200	24118190	18840	18840	18840	18840	41
567	20240924	100100	23345750	18840	18840	18840	18840	0
568	20240924	100000	23345750	18840	18840	18840	18840	1
569	20240924	095900	23326910	18840	18840	18840	18840	64
570	20240924	095800	22121150	18840	18840	18840	18840	0
571	20240924	095700	22121150	18840	18840	18840	18840	0
572	20240924	095600	22121150	18840	18840	18840	18840	0
573	20240924	095500	22121150	18840	18840	18840	18840	32
574	20240924	095400	21518270	18850	18850	18850	18850	0
575	20240924	095300	21518270	18850	18850	18850	18850	0
576	20240924	095200	21518270	18850	18850	18850	18850	39
577	20240924	095100	20783120	18850	18850	18850	18850	0
578	20240924	095000	20783120	18850	18850	18850	18850	0
579	20240924	094900	20783120	18850	18850	18850	18850	59
580	20240924	094800	19670970	18850	18850	18850	18850	0
581	20240924	094700	19670970	18850	18850	18850	18850	0
582	20240924	094600	19670970	18850	18850	18850	18850	0
583	20240924	094500	19670970	18850	18820	18850	18820	59
584	20240924	094400	18558850	18850	18850	18850	18850	0
585	20240924	094300	18558850	18850	18850	18850	18850	0
586	20240924	094200	18558850	18850	18850	18850	18850	73
587	20240924	094100	17182800	18850	18850	18850	18850	0
588	20240924	094000	17182800	18850	18850	18850	18850	0
589	20240924	093900	17182800	18850	18850	18850	18850	0
590	20240924	093800	17182800	18850	18850	18850	18850	119
591	20240924	093700	14939650	18860	18860	18860	18860	0
592	20240924	093600	14939650	18860	18860	18860	18860	26
593	20240924	093500	14449290	18860	18860	18860	18860	76
594	20240924	093400	13015930	18860	18860	18860	18860	0
595	20240924	093300	13015930	18860	18860	18860	18860	0
596	20240924	093200	13015930	18860	18860	18860	18860	55
597	20240924	093100	11978630	18860	18860	18860	18860	0
598	20240924	093000	11978630	18860	18860	18860	18860	1
599	20240924	092900	11959770	18860	18860	18860	18860	0
600	20240924	092800	11959770	18860	18810	18860	18800	107
601	20240924	092700	9945550	18860	18860	18860	18810	7
602	20240924	092600	9813580	18860	18860	18860	18860	0
603	20240924	092500	9813580	18860	18860	18860	18860	26
604	20240924	092400	9323220	18860	18860	18860	18860	0
605	20240924	092300	9323220	18860	18860	18860	18860	0
606	20240924	092200	9323220	18860	18860	18860	18860	0
607	20240924	092100	9323220	18860	18860	18860	18860	52
608	20240924	092000	8342500	18870	18870	18870	18870	0
609	20240924	091900	8342500	18870	18870	18870	18870	0
610	20240924	091800	8342500	18870	18850	18870	18850	114
611	20240924	091700	6191920	18870	18870	18870	18870	0
612	20240924	091600	6191920	18870	18870	18870	18870	0
613	20240924	091500	6191920	18870	18870	18870	18870	46
614	20240924	091400	5323900	18870	18810	18870	18810	5
615	20240924	091300	5229730	18880	18850	18880	18850	2
616	20240924	091200	5192000	18880	18880	18880	18880	7
617	20240924	091100	5059840	18880	18780	18880	18780	66
618	20240924	091000	3813860	18880	18880	18880	18880	0
619	20240924	090900	3813860	18880	18880	18880	18880	10
620	20240924	090800	3625060	18880	18880	18880	18880	0
621	20240924	090700	3625060	18880	18880	18880	18880	0
622	20240924	090600	3625060	18880	18880	18880	18880	0
623	20240924	090500	3625060	18880	18770	18880	18770	10
624	20240924	090400	3436530	18750	18750	18750	18750	0
625	20240924	090300	3436530	18750	18750	18750	18750	0
626	20240924	090200	3436530	18750	18750	18750	18750	0
627	20240924	090100	3436530	18750	18800	18800	18750	20
628	20240924	090000	3061030	18880	18750	18880	18750	163