KissMeData/055490/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	193800	401453730	18770	18770	18770	18770	541
3	20240925	193700	401453730	18770	18770	18770	18770	0
4	20240925	193600	401453730	18770	18770	18770	18770	0
5	20240925	193500	401453730	18770	18770	18770	18770	0
6	20240925	193400	401453730	18770	18770	18770	18770	0
7	20240925	193300	401453730	18770	18770	18770	18770	0
8	20240925	193200	401453730	18770	18770	18770	18770	0
9	20240925	193100	401453730	18770	18770	18770	18770	0
10	20240925	193000	401453730	18770	18770	18770	18770	0
11	20240925	192900	401453730	18770	18770	18770	18770	0
12	20240925	192800	401453730	18770	18770	18770	18770	0
13	20240925	192700	401453730	18770	18770	18770	18770	0
14	20240925	192600	401453730	18770	18770	18770	18770	0
15	20240925	192500	401453730	18770	18770	18770	18770	0
16	20240925	192400	401453730	18770	18770	18770	18770	0
17	20240925	192300	401453730	18770	18770	18770	18770	0
18	20240925	192200	401453730	18770	18770	18770	18770	0
19	20240925	192100	401453730	18770	18770	18770	18770	0
20	20240925	192000	401453730	18770	18770	18770	18770	0
21	20240925	191900	401453730	18770	18770	18770	18770	0
22	20240925	191800	401453730	18770	18770	18770	18770	0
23	20240925	191700	401453730	18770	18770	18770	18770	0
24	20240925	191600	401453730	18770	18770	18770	18770	0
25	20240925	191500	401453730	18770	18770	18770	18770	0
26	20240925	191400	401453730	18770	18770	18770	18770	0
27	20240925	191300	401453730	18770	18770	18770	18770	0
28	20240925	191200	401453730	18770	18770	18770	18770	0
29	20240925	191100	401453730	18770	18770	18770	18770	0
30	20240925	191000	401453730	18770	18770	18770	18770	0
31	20240925	190900	401453730	18770	18770	18770	18770	0
32	20240925	190800	401453730	18770	18770	18770	18770	541
33	20240925	190700	401453730	18770	18770	18770	18770	0
34	20240925	190600	401453730	18770	18770	18770	18770	0
35	20240925	190500	401453730	18770	18770	18770	18770	0
36	20240925	190400	401453730	18770	18770	18770	18770	0
37	20240925	190300	401453730	18770	18770	18770	18770	0
38	20240925	190200	401453730	18770	18770	18770	18770	0
39	20240925	190100	401453730	18770	18770	18770	18770	0
40	20240925	190000	401453730	18770	18770	18770	18770	0
41	20240925	185900	401453730	18770	18770	18770	18770	0
42	20240925	185800	401453730	18770	18770	18770	18770	0
43	20240925	185700	401453730	18770	18770	18770	18770	0
44	20240925	185600	401453730	18770	18770	18770	18770	0
45	20240925	185500	401453730	18770	18770	18770	18770	0
46	20240925	185400	401453730	18770	18770	18770	18770	0
47	20240925	185300	401453730	18770	18770	18770	18770	0
48	20240925	185200	401453730	18770	18770	18770	18770	0
49	20240925	185100	401453730	18770	18770	18770	18770	0
50	20240925	185000	401453730	18770	18770	18770	18770	0
51	20240925	184900	401453730	18770	18770	18770	18770	0
52	20240925	184800	401453730	18770	18770	18770	18770	0
53	20240925	184700	401453730	18770	18770	18770	18770	0
54	20240925	184600	401453730	18770	18770	18770	18770	0
55	20240925	184500	401453730	18770	18770	18770	18770	0
56	20240925	184400	401453730	18770	18770	18770	18770	0
57	20240925	184300	401453730	18770	18770	18770	18770	0
58	20240925	184200	401453730	18770	18770	18770	18770	0
59	20240925	184100	401453730	18770	18770	18770	18770	0
60	20240925	184000	401453730	18770	18770	18770	18770	0
61	20240925	183900	401453730	18770	18770	18770	18770	0
62	20240925	183800	401453730	18770	18770	18770	18770	541
63	20240925	183700	401453730	18770	18770	18770	18770	0
64	20240925	183600	401453730	18770	18770	18770	18770	0
65	20240925	183500	401453730	18770	18770	18770	18770	0
66	20240925	183400	401453730	18770	18770	18770	18770	0
67	20240925	183300	401453730	18770	18770	18770	18770	0
68	20240925	183200	401453730	18770	18770	18770	18770	0
69	20240925	183100	401453730	18770	18770	18770	18770	0
70	20240925	183000	401453730	18770	18770	18770	18770	0
71	20240925	182900	401453730	18770	18770	18770	18770	0
72	20240925	182800	401453730	18770	18770	18770	18770	0
73	20240925	182700	401453730	18770	18770	18770	18770	0
74	20240925	182600	401453730	18770	18770	18770	18770	0
75	20240925	182500	401453730	18770	18770	18770	18770	0
76	20240925	182400	401453730	18770	18770	18770	18770	0
77	20240925	182300	401453730	18770	18770	18770	18770	0
78	20240925	182200	401453730	18770	18770	18770	18770	0
79	20240925	182100	401453730	18770	18770	18770	18770	0
80	20240925	182000	401453730	18770	18770	18770	18770	0
81	20240925	181900	401453730	18770	18770	18770	18770	0
82	20240925	181800	401453730	18770	18770	18770	18770	0
83	20240925	181700	401453730	18770	18770	18770	18770	0
84	20240925	181600	401453730	18770	18770	18770	18770	0
85	20240925	181500	401453730	18770	18770	18770	18770	0
86	20240925	181400	401453730	18770	18770	18770	18770	0
87	20240925	181300	401453730	18770	18770	18770	18770	0
88	20240925	181200	401453730	18770	18770	18770	18770	0
89	20240925	181100	401453730	18770	18770	18770	18770	0
90	20240925	181000	401453730	18770	18770	18770	18770	0
91	20240925	180900	401453730	18770	18770	18770	18770	0
92	20240925	180800	401453730	18770	18770	18770	18770	541
93	20240925	180700	401453730	18770	18770	18770	18770	0
94	20240925	180600	401453730	18770	18770	18770	18770	0
95	20240925	180500	401453730	18770	18770	18770	18770	0
96	20240925	180400	401453730	18770	18770	18770	18770	0
97	20240925	180300	401453730	18770	18770	18770	18770	0
98	20240925	180200	401453730	18770	18770	18770	18770	0
99	20240925	180100	401453730	18770	18770	18770	18770	0
100	20240925	180000	401453730	18770	18770	18770	18770	0
101	20240925	175900	401453730	18770	18770	18770	18770	0
102	20240925	175800	401453730	18770	18770	18770	18770	0
103	20240925	175700	401453730	18770	18770	18770	18770	0
104	20240925	175600	401453730	18770	18770	18770	18770	0
105	20240925	175500	401453730	18770	18770	18770	18770	0
106	20240925	175400	401453730	18770	18770	18770	18770	0
107	20240925	175300	401453730	18770	18770	18770	18770	0
108	20240925	175200	401453730	18770	18770	18770	18770	0
109	20240925	175100	401453730	18770	18770	18770	18770	0
110	20240925	175000	401453730	18770	18770	18770	18770	0
111	20240925	174900	401453730	18770	18770	18770	18770	0
112	20240925	174800	401453730	18770	18770	18770	18770	0
113	20240925	174700	401453730	18770	18770	18770	18770	0
114	20240925	174600	401453730	18770	18770	18770	18770	0
115	20240925	174500	401453730	18770	18770	18770	18770	0
116	20240925	174400	401453730	18770	18770	18770	18770	0
117	20240925	174300	401453730	18770	18770	18770	18770	0
118	20240925	174200	401453730	18770	18770	18770	18770	0
119	20240925	174100	401453730	18770	18770	18770	18770	0
120	20240925	174000	401453730	18770	18770	18770	18770	0
121	20240925	173900	401453730	18770	18770	18770	18770	0
122	20240925	173800	401453730	18770	18770	18770	18770	541
123	20240925	173700	401453730	18770	18770	18770	18770	0
124	20240925	173600	401453730	18770	18770	18770	18770	0
125	20240925	173500	401453730	18770	18770	18770	18770	0
126	20240925	173400	401453730	18770	18770	18770	18770	0
127	20240925	173300	401453730	18770	18770	18770	18770	0
128	20240925	173200	401453730	18770	18770	18770	18770	0
129	20240925	173100	401453730	18770	18770	18770	18770	0
130	20240925	173000	401453730	18770	18770	18770	18770	0
131	20240925	172900	401453730	18770	18770	18770	18770	0
132	20240925	172800	401453730	18770	18770	18770	18770	0
133	20240925	172700	401453730	18770	18770	18770	18770	0
134	20240925	172600	401453730	18770	18770	18770	18770	0
135	20240925	172500	401453730	18770	18770	18770	18770	0
136	20240925	172400	401453730	18770	18770	18770	18770	0
137	20240925	172300	401453730	18770	18770	18770	18770	0
138	20240925	172200	401453730	18770	18770	18770	18770	0
139	20240925	172100	401453730	18770	18770	18770	18770	0
140	20240925	172000	401453730	18770	18770	18770	18770	0
141	20240925	171900	401453730	18770	18770	18770	18770	0
142	20240925	171800	401453730	18770	18770	18770	18770	0
143	20240925	171700	401453730	18770	18770	18770	18770	0
144	20240925	171600	401453730	18770	18770	18770	18770	0
145	20240925	171500	401453730	18770	18770	18770	18770	0
146	20240925	171400	401453730	18770	18770	18770	18770	0
147	20240925	171300	401453730	18770	18770	18770	18770	0
148	20240925	171200	401453730	18770	18770	18770	18770	0
149	20240925	171100	401453730	18770	18770	18770	18770	0
150	20240925	171000	401453730	18770	18770	18770	18770	0
151	20240925	170900	401453730	18770	18770	18770	18770	0
152	20240925	170800	401453730	18770	18770	18770	18770	541
153	20240925	170700	401453730	18770	18770	18770	18770	0
154	20240925	170600	401453730	18770	18770	18770	18770	0
155	20240925	170500	401453730	18770	18770	18770	18770	0
156	20240925	170400	401453730	18770	18770	18770	18770	0
157	20240925	170300	401453730	18770	18770	18770	18770	0
158	20240925	170200	401453730	18770	18770	18770	18770	0
159	20240925	170100	401453730	18770	18770	18770	18770	0
160	20240925	170000	401453730	18770	18770	18770	18770	0
161	20240925	165900	401453730	18770	18770	18770	18770	0
162	20240925	165800	401453730	18770	18770	18770	18770	0
163	20240925	165700	401453730	18770	18770	18770	18770	0
164	20240925	165600	401453730	18770	18770	18770	18770	0
165	20240925	165500	401453730	18770	18770	18770	18770	0
166	20240925	165400	401453730	18770	18770	18770	18770	0
167	20240925	165300	401453730	18770	18770	18770	18770	0
168	20240925	165200	401453730	18770	18770	18770	18770	0
169	20240925	165100	401453730	18770	18770	18770	18770	0
170	20240925	165000	401453730	18770	18770	18770	18770	0
171	20240925	164900	401453730	18770	18770	18770	18770	0
172	20240925	164800	401453730	18770	18770	18770	18770	0
173	20240925	164700	401453730	18770	18770	18770	18770	0
174	20240925	164600	401453730	18770	18770	18770	18770	0
175	20240925	164500	401453730	18770	18770	18770	18770	0
176	20240925	164400	401453730	18770	18770	18770	18770	0
177	20240925	164300	401453730	18770	18770	18770	18770	0
178	20240925	164200	401453730	18770	18770	18770	18770	0
179	20240925	164100	401453730	18770	18770	18770	18770	0
180	20240925	164000	401453730	18770	18770	18770	18770	0
181	20240925	163900	401453730	18770	18770	18770	18770	0
182	20240925	163800	401453730	18770	18770	18770	18770	541
183	20240925	163700	401453730	18770	18770	18770	18770	0
184	20240925	163600	401453730	18770	18770	18770	18770	0
185	20240925	163500	401453730	18770	18770	18770	18770	0
186	20240925	163400	401453730	18770	18770	18770	18770	0
187	20240925	163300	401453730	18770	18770	18770	18770	0
188	20240925	163200	401453730	18770	18770	18770	18770	0
189	20240925	163100	401453730	18770	18770	18770	18770	0
190	20240925	163000	401453730	18770	18770	18770	18770	0
191	20240925	162900	401453730	18770	18770	18770	18770	0
192	20240925	162800	401453730	18770	18770	18770	18770	0
193	20240925	162700	401453730	18770	18770	18770	18770	0
194	20240925	162600	401453730	18770	18770	18770	18770	0
195	20240925	162500	401453730	18770	18770	18770	18770	0
196	20240925	162400	401453730	18770	18770	18770	18770	0
197	20240925	162300	401453730	18770	18770	18770	18770	0
198	20240925	162200	401453730	18770	18770	18770	18770	0
199	20240925	162100	401453730	18770	18770	18770	18770	0
200	20240925	162000	401453730	18770	18770	18770	18770	0
201	20240925	161900	401453730	18770	18770	18770	18770	0
202	20240925	161800	401453730	18770	18770	18770	18770	0
203	20240925	161700	401453730	18770	18770	18770	18770	0
204	20240925	161600	401453730	18770	18770	18770	18770	0
205	20240925	161500	401453730	18770	18770	18770	18770	0
206	20240925	161400	401453730	18770	18770	18770	18770	0
207	20240925	161300	401453730	18770	18770	18770	18770	0
208	20240925	161200	401453730	18770	18770	18770	18770	0
209	20240925	161100	401453730	18770	18770	18770	18770	0
210	20240925	161000	401453730	18770	18770	18770	18770	0
211	20240925	160900	401453730	18770	18770	18770	18770	0
212	20240925	160800	401453730	18770	18770	18770	18770	541
213	20240925	160700	401453730	18770	18770	18770	18770	0
214	20240925	160600	401453730	18770	18770	18770	18770	0
215	20240925	160500	401453730	18770	18770	18770	18770	0
216	20240925	160400	401453730	18770	18770	18770	18770	0
217	20240925	160300	401453730	18770	18770	18770	18770	0
218	20240925	160200	401453730	18770	18770	18770	18770	0
219	20240925	160100	401453730	18770	18770	18770	18770	0
220	20240925	160000	401453730	18770	18770	18770	18770	0
221	20240925	155900	401453730	18770	18770	18770	18770	0
222	20240925	155800	401453730	18770	18770	18770	18770	0
223	20240925	155700	401453730	18770	18770	18770	18770	0
224	20240925	155600	401453730	18770	18770	18770	18770	0
225	20240925	155500	401453730	18770	18770	18770	18770	0
226	20240925	155400	401453730	18770	18770	18770	18770	0
227	20240925	155300	401453730	18770	18770	18770	18770	0
228	20240925	155200	401453730	18770	18770	18770	18770	0
229	20240925	155100	401453730	18770	18770	18770	18770	0
230	20240925	155000	401453730	18770	18770	18770	18770	0
231	20240925	154900	401453730	18770	18770	18770	18770	0
232	20240925	154800	401453730	18770	18770	18770	18770	0
233	20240925	154700	401453730	18770	18770	18770	18770	0
234	20240925	154600	401453730	18770	18770	18770	18770	0
235	20240925	154500	401453730	18770	18770	18770	18770	0
236	20240925	154400	401453730	18770	18770	18770	18770	0
237	20240925	154300	401453730	18770	18770	18770	18770	0
238	20240925	154200	401453730	18770	18770	18770	18770	0
239	20240925	154100	401453730	18770	18770	18770	18770	0
240	20240925	154000	401453730	18770	18770	18770	18770	0
241	20240925	153900	401453730	18770	18770	18770	18770	0
242	20240925	153800	401453730	18770	18770	18770	18770	541
243	20240925	153700	401453730	18770	18770	18770	18770	0
244	20240925	153600	401453730	18770	18770	18770	18770	0
245	20240925	153500	401453730	18770	18770	18770	18770	0
246	20240925	153400	401453730	18770	18770	18770	18770	0
247	20240925	153300	401453730	18770	18770	18770	18770	0
248	20240925	153200	401453730	18770	18770	18770	18770	0
249	20240925	153100	401453730	18770	18770	18770	18770	0
250	20240925	153000	401453730	18770	18770	18770	18770	541
251	20240925	152900	391299160	18740	18740	18740	18740	0
252	20240925	152800	391299160	18740	18740	18740	18740	0
253	20240925	152700	391299160	18740	18740	18740	18740	0
254	20240925	152600	391299160	18740	18740	18740	18740	0
255	20240925	152500	391299160	18740	18740	18740	18740	0
256	20240925	152400	391299160	18740	18740	18740	18740	0
257	20240925	152300	391299160	18740	18740	18740	18740	0
258	20240925	152200	391299160	18740	18740	18740	18740	0
259	20240925	152100	391299160	18740	18740	18740	18740	0
260	20240925	152000	391299160	18740	18740	18740	18740	0
261	20240925	151900	391299160	18740	18740	18740	18740	1
262	20240925	151800	391280420	18740	18740	18740	18740	10
263	20240925	151700	391093020	18640	18640	18640	18640	0
264	20240925	151600	391093020	18640	18640	18640	18640	2
265	20240925	151500	391055740	18630	18630	18630	18630	2
266	20240925	151400	391018480	18630	18630	18630	18630	0
267	20240925	151300	391018480	18630	18630	18630	18630	0
268	20240925	151200	391018480	18630	18630	18630	18630	10
269	20240925	151100	390832180	18640	18640	18640	18640	1
270	20240925	151000	390813540	18630	18630	18630	18630	0
271	20240925	150900	390813540	18630	18630	18630	18630	1
272	20240925	150800	390794910	18630	18600	18630	18600	102
273	20240925	150700	388897650	18600	18600	18600	18600	0
274	20240925	150600	388897650	18600	18600	18600	18600	0
275	20240925	150500	388897650	18600	18600	18600	18600	0
276	20240925	150400	388897650	18600	18600	18600	18600	0
277	20240925	150300	388897650	18600	18510	18600	18510	13
278	20240925	150200	388656660	18500	18500	18500	18500	0
279	20240925	150100	388656660	18500	18560	18560	18500	370
280	20240925	150000	381811540	18600	18580	18600	18550	29
281	20240925	145900	381272740	18610	18590	18610	18590	122
282	20240925	145800	379004740	18650	18680	18680	18650	310
283	20240925	145700	373221300	18690	18720	18720	18690	462
284	20240925	145600	364580750	18730	18730	18780	18730	32
285	20240925	145500	363981140	18800	18800	18800	18800	0
286	20240925	145400	363981140	18800	18800	18800	18800	10
287	20240925	145300	363793140	18830	18830	18830	18830	0
288	20240925	145200	363793140	18830	18830	18830	18830	0
289	20240925	145100	363793140	18830	18840	18840	18830	10
290	20240925	145000	363604790	18750	18750	18750	18750	0
291	20240925	144900	363604790	18750	18750	18750	18750	42
292	20240925	144800	362817290	18750	18770	18770	18750	61
293	20240925	144700	361672800	18790	18790	18790	18790	0
294	20240925	144600	361672800	18790	18800	18800	18790	76
295	20240925	144500	360244570	18800	18800	18800	18800	0
296	20240925	144400	360244570	18800	18800	18800	18800	0
297	20240925	144300	360244570	18800	18800	18800	18800	0
298	20240925	144200	360244570	18800	18800	18800	18800	65
299	20240925	144100	359022570	18800	18800	18800	18800	5
300	20240925	144000	358928570	18800	18800	18800	18800	100
301	20240925	143900	357048570	18820	18820	18820	18820	0
302	20240925	143800	357048570	18820	18820	18820	18820	707
303	20240925	143700	343742830	18830	18850	18850	18830	540
304	20240925	143600	333564670	18850	18860	18860	18850	157
305	20240925	143500	330605160	18860	18860	18860	18860	0
306	20240925	143400	330605160	18860	18860	18860	18860	0
307	20240925	143300	330605160	18860	18860	18860	18860	19
308	20240925	143200	330246820	18860	18860	18860	18860	0
309	20240925	143100	330246820	18860	18860	18860	18860	10
310	20240925	143000	330058220	18910	18910	18910	18910	0
311	20240925	142900	330058220	18910	18910	18910	18910	10
312	20240925	142800	329869120	18910	18910	18910	18910	0
313	20240925	142700	329869120	18910	18910	18910	18910	0
314	20240925	142600	329869120	18910	18910	18910	18910	0
315	20240925	142500	329869120	18910	18910	18910	18910	0
316	20240925	142400	329869120	18910	18910	18910	18910	0
317	20240925	142300	329869120	18910	18910	18910	18910	0
318	20240925	142200	329869120	18910	18910	18910	18910	26
319	20240925	142100	329377460	18910	18910	18910	18910	70
320	20240925	142000	328053760	18860	18860	18860	18860	0
321	20240925	141900	328053760	18860	18860	18860	18860	0
322	20240925	141800	328053760	18860	18860	18860	18860	0
323	20240925	141700	328053760	18860	18860	18860	18860	0
324	20240925	141600	328053760	18860	18860	18860	18860	0
325	20240925	141500	328053760	18860	18860	18860	18860	0
326	20240925	141400	328053760	18860	18860	18860	18860	0
327	20240925	141300	328053760	18860	18870	18870	18860	100
328	20240925	141200	326167540	18870	18870	18870	18870	0
329	20240925	141100	326167540	18870	18870	18870	18870	0
330	20240925	141000	326167540	18870	18870	18870	18870	40
331	20240925	140900	325412740	18880	18880	18880	18880	0
332	20240925	140800	325412740	18880	18880	18880	18880	0
333	20240925	140700	325412740	18880	18880	18880	18880	0
334	20240925	140600	325412740	18880	18880	18880	18880	1
335	20240925	140500	325393860	18930	18930	18930	18930	0
336	20240925	140400	325393860	18930	18930	18930	18930	0
337	20240925	140300	325393860	18930	18930	18930	18930	0
338	20240925	140200	325393860	18930	18930	18930	18930	0
339	20240925	140100	325393860	18930	18930	18930	18930	0
340	20240925	140000	325393860	18930	18930	18930	18930	0
341	20240925	135900	325393860	18930	18930	18930	18930	0
342	20240925	135800	325393860	18930	18930	18930	18930	0
343	20240925	135700	325393860	18930	18930	18930	18930	1
344	20240925	135600	325374930	18930	18930	18930	18930	21
345	20240925	135500	324977400	18930	18930	18930	18930	2
346	20240925	135400	324939540	18940	18940	18940	18940	0
347	20240925	135300	324939540	18940	18940	18940	18940	1
348	20240925	135200	324920600	18940	18940	18940	18940	1
349	20240925	135100	324901660	18940	18940	18940	18940	0
350	20240925	135000	324901660	18940	18940	18940	18940	0
351	20240925	134900	324901660	18940	18940	18940	18940	3
352	20240925	134800	324844840	18850	18850	18850	18850	1
353	20240925	134700	324825990	18940	18940	18940	18940	0
354	20240925	134600	324825990	18940	18940	18940	18940	0
355	20240925	134500	324825990	18940	18940	18940	18940	0
356	20240925	134400	324825990	18940	18940	18940	18940	0
357	20240925	134300	324825990	18940	18940	18940	18940	0
358	20240925	134200	324825990	18940	18940	18940	18940	0
359	20240925	134100	324825990	18940	18940	18940	18940	0
360	20240925	134000	324825990	18940	18940	18940	18940	2
361	20240925	133900	324788110	18850	18850	18850	18850	0
362	20240925	133800	324788110	18850	18850	18850	18850	0
363	20240925	133700	324788110	18850	18880	18880	18850	400
364	20240925	133600	317245140	18890	18920	18920	18890	12
365	20240925	133500	317018410	18920	18940	18940	18920	5
366	20240925	133400	316923750	18960	18960	18960	18960	0
367	20240925	133300	316923750	18960	18960	18960	18960	0
368	20240925	133200	316923750	18960	18890	18960	18890	19
369	20240925	133100	316564770	18960	18960	18960	18960	0
370	20240925	133000	316564770	18960	18960	18960	18960	1
371	20240925	132900	316545810	18960	18960	18960	18960	0
372	20240925	132800	316545810	18960	18960	18960	18960	1
373	20240925	132700	316526850	18960	18960	18960	18960	1
374	20240925	132600	316507890	18960	18960	18960	18960	0
375	20240925	132500	316507890	18960	18960	18960	18960	1
376	20240925	132400	316488930	18960	18960	18960	18960	1
377	20240925	132300	316469970	18960	18960	18960	18960	0
378	20240925	132200	316469970	18960	18960	18960	18960	0
379	20240925	132100	316469970	18960	18960	18960	18960	2
380	20240925	132000	316432050	18960	18960	18960	18960	0
381	20240925	131900	316432050	18960	18960	18960	18960	1
382	20240925	131800	316413090	18870	18870	18870	18870	0
383	20240925	131700	316413090	18870	18870	18870	18870	0
384	20240925	131600	316413090	18870	18870	18870	18870	1
385	20240925	131500	316394220	18860	18860	18860	18860	0
386	20240925	131400	316394220	18860	18870	18870	18860	30
387	20240925	131300	315828280	18860	18860	18860	18860	0
388	20240925	131200	315828280	18860	18860	18860	18860	0
389	20240925	131100	315828280	18860	18870	18870	18860	100
390	20240925	131000	313941800	18950	18870	18950	18870	271
391	20240925	130900	308827230	18970	18970	18970	18970	0
392	20240925	130800	308827230	18970	18970	18970	18970	0
393	20240925	130700	308827230	18970	18970	18970	18970	0
394	20240925	130600	308827230	18970	18970	18970	18970	0
395	20240925	130500	308827230	18970	18970	18970	18970	0
396	20240925	130400	308827230	18970	18970	18970	18970	0
397	20240925	130300	308827230	18970	18970	18970	18970	10
398	20240925	130200	308637530	18970	18970	18970	18970	3
399	20240925	130100	308580620	18870	18990	18990	18870	191
400	20240925	130000	304964060	18950	18950	18950	18950	0
401	20240925	125900	304964060	18950	18950	18950	18950	30
402	20240925	125800	304395560	18880	18950	18950	18880	2
403	20240925	125700	304357730	18950	18950	18950	18950	0
404	20240925	125600	304357730	18950	18950	18950	18950	1
405	20240925	125500	304338780	18950	18950	18950	18950	1
406	20240925	125400	304319830	18950	18950	18950	18950	1
407	20240925	125300	304300880	18950	18950	18950	18950	0
408	20240925	125200	304300880	18950	18950	18950	18950	1
409	20240925	125100	304281930	18950	18950	18950	18950	0
410	20240925	125000	304281930	18950	18950	18950	18950	1
411	20240925	124900	304262980	18950	18950	18950	18950	0
412	20240925	124800	304262980	18950	18950	18950	18950	2
413	20240925	124700	304225080	18870	18870	18870	18870	20
414	20240925	124600	303847680	18950	18950	18950	18950	2
415	20240925	124500	303809780	18930	18930	18930	18930	3
416	20240925	124400	303752990	18950	18950	18950	18950	3
417	20240925	124300	303696140	18950	18950	18950	18950	0
418	20240925	124200	303696140	18950	18950	18950	18950	0
419	20240925	124100	303696140	18950	18950	18950	18950	0
420	20240925	124000	303696140	18950	18950	18950	18950	0
421	20240925	123900	303696140	18950	18950	18950	18950	0
422	20240925	123800	303696140	18950	18950	18950	18950	0
423	20240925	123700	303696140	18950	18950	18950	18950	0
424	20240925	123600	303696140	18950	18950	18950	18950	0
425	20240925	123500	303696140	18950	18950	18950	18950	0
426	20240925	123400	303696140	18950	18870	18950	18870	101
427	20240925	123300	301790190	18870	18870	18870	18870	0
428	20240925	123200	301790190	18870	18950	18950	18870	140
429	20240925	123100	299142110	18960	18970	18970	18960	2
430	20240925	123000	299104180	19000	19000	19000	19000	0
431	20240925	122900	299104180	19000	19000	19000	19000	1
432	20240925	122800	299085180	19000	19000	19000	19000	0
433	20240925	122700	299085180	19000	19000	19000	19000	1
434	20240925	122600	299066180	19000	19000	19000	19000	0
435	20240925	122500	299066180	19000	18930	19000	18930	4
436	20240925	122400	298990390	18930	18930	18930	18930	0
437	20240925	122300	298990390	18930	18930	18930	18930	1
438	20240925	122200	298971460	18930	18930	18930	18930	0
439	20240925	122100	298971460	18930	18930	18930	18930	1
440	20240925	122000	298952530	18910	18910	18910	18910	0
441	20240925	121900	298952530	18910	18910	18910	18910	0
442	20240925	121800	298952530	18910	18910	18910	18910	1
443	20240925	121700	298933620	18900	18900	18900	18900	1
444	20240925	121600	298914720	18900	18900	18900	18900	1
445	20240925	121500	298895820	18870	18870	18870	18870	0
446	20240925	121400	298895820	18870	18870	18870	18870	0
447	20240925	121300	298895820	18870	18870	18870	18870	0
448	20240925	121200	298895820	18870	18870	18870	18870	0
449	20240925	121100	298895820	18870	18870	18870	18870	57
450	20240925	121000	297820230	18870	18870	18870	18870	0
451	20240925	120900	297820230	18870	18880	18880	18870	100
452	20240925	120800	295932780	18880	18920	18920	18880	156
453	20240925	120700	292985550	18930	18930	18930	18930	0
454	20240925	120600	292985550	18930	18930	18930	18930	1
455	20240925	120500	292966620	18930	18930	18930	18930	1
456	20240925	120400	292947690	18930	18930	18930	18930	0
457	20240925	120300	292947690	18930	18930	18930	18930	127
458	20240925	120200	290543580	18930	18930	18930	18920	24
459	20240925	120100	290089330	18950	18950	18950	18950	1
460	20240925	120000	290070380	18950	18970	18970	18950	28
461	20240925	115900	289539520	19000	19000	19000	19000	0
462	20240925	115800	289539520	19000	19000	19000	19000	1
463	20240925	115700	289520520	19000	18990	19000	18990	30
464	20240925	115600	288950540	18950	18950	18950	18950	0
465	20240925	115500	288950540	18950	18950	18950	18950	1
466	20240925	115400	288931590	19020	19020	19020	19020	1
467	20240925	115300	288912570	19020	19020	19020	19020	0
468	20240925	115200	288912570	19020	19020	19020	19020	0
469	20240925	115100	288912570	19020	19020	19020	19020	1
470	20240925	115000	288893550	19020	19020	19020	19020	0
471	20240925	114900	288893550	19020	19020	19020	19020	1
472	20240925	114800	288874530	18950	18950	18950	18950	0
473	20240925	114700	288874530	18950	18950	18950	18950	101
474	20240925	114600	286960580	18940	18940	18940	18940	100
475	20240925	114500	285066580	19040	19040	19040	19040	11
476	20240925	114400	284857140	19040	19040	19040	19040	0
477	20240925	114300	284857140	19040	19040	19040	19040	0
478	20240925	114200	284857140	19040	19040	19040	19040	0
479	20240925	114100	284857140	19040	19040	19040	19040	5
480	20240925	114000	284761940	19040	19040	19040	19040	0
481	20240925	113900	284761940	19040	19040	19040	19040	2
482	20240925	113800	284723860	18900	18940	18940	18900	100
483	20240925	113700	282833640	18900	18900	18900	18900	0
484	20240925	113600	282833640	18900	18900	18900	18900	0
485	20240925	113500	282833640	18900	19060	19060	18900	201
486	20240925	113400	279032060	19060	19060	19060	19060	0
487	20240925	113300	279032060	19060	19060	19060	19060	51
488	20240925	113200	278060000	19060	19060	19060	19060	78
489	20240925	113100	276573320	19060	19060	19060	19060	1
490	20240925	113000	276554260	19000	19000	19000	19000	0
491	20240925	112900	276554260	19000	19000	19000	19000	0
492	20240925	112800	276554260	19000	19000	19000	19000	0
493	20240925	112700	276554260	19000	19000	19000	19000	0
494	20240925	112600	276554260	19000	19000	19000	19000	0
495	20240925	112500	276554260	19000	19000	19000	19000	0
496	20240925	112400	276554260	19000	19000	19000	19000	22
497	20240925	112300	276136260	19000	19000	19060	19000	496
498	20240925	112200	266694260	19000	19000	19000	18990	457
499	20240925	112100	258013260	18950	19030	19030	18950	580
500	20240925	112000	246996450	19030	19080	19080	19020	203
501	20240925	111900	243127520	19090	19090	19090	19090	10
502	20240925	111800	242936620	19010	19100	19100	19010	760
503	20240925	111700	228440180	19100	19120	19120	19100	51
504	20240925	111600	227465650	19120	19120	19120	19120	0
505	20240925	111500	227465650	19120	19120	19120	19120	1
506	20240925	111400	227446530	19100	19100	19100	19100	0
507	20240925	111300	227446530	19100	19100	19100	19100	1
508	20240925	111200	227427430	19110	19120	19120	19110	20
509	20240925	111100	227045220	19120	19120	19120	19120	1
510	20240925	111000	227026100	19120	19120	19120	19120	101
511	20240925	110900	225094980	19120	19120	19120	19120	0
512	20240925	110800	225094980	19120	19120	19120	19120	0
513	20240925	110700	225094980	19120	19120	19120	19120	4
514	20240925	110600	225018500	19130	19130	19130	19130	7
515	20240925	110500	224884590	19130	19130	19130	19130	0
516	20240925	110400	224884590	19130	19130	19130	19130	20
517	20240925	110300	224501990	19130	19130	19130	19130	0
518	20240925	110200	224501990	19130	19150	19150	19130	122
519	20240925	110100	222167690	19150	19120	19150	19120	522
520	20240925	110000	212182010	19120	19090	19120	19090	1045
521	20240925	105900	192218070	19090	19090	19090	19090	0
522	20240925	105800	192218070	19090	19090	19090	19090	22
523	20240925	105700	191798090	19090	19090	19090	19090	1
524	20240925	105600	191779000	19090	19020	19090	19020	904
525	20240925	105500	174568210	19020	19020	19020	19020	1
526	20240925	105400	174549190	19000	19000	19000	19000	0
527	20240925	105300	174549190	19000	19000	19000	19000	0
528	20240925	105200	174549190	19000	19010	19010	19000	36
529	20240925	105100	173864990	19010	19010	19010	19010	0
530	20240925	105000	173864990	19010	19020	19020	19010	3
531	20240925	104900	173807950	19020	19020	19020	19020	17
532	20240925	104800	173484610	19020	19020	19020	19020	1
533	20240925	104700	173465590	19020	19020	19020	19020	0
534	20240925	104600	173465590	19020	19020	19020	19020	9
535	20240925	104500	173294410	19020	19020	19020	19020	6
536	20240925	104400	173180290	19020	19020	19020	19020	7
537	20240925	104300	173047150	19020	19010	19020	19010	106
538	20240925	104200	171032050	19010	19010	19010	19010	101
539	20240925	104100	169112040	19010	19010	19010	19010	0
540	20240925	104000	169112040	19010	19000	19010	19000	20
541	20240925	103900	168732030	18990	18990	18990	18990	0
542	20240925	103800	168732030	18990	18990	18990	18990	0
543	20240925	103700	168732030	18990	19000	19000	18990	3
544	20240925	103600	168675050	19010	19010	19010	19010	22
545	20240925	103500	168256830	19000	18960	19000	18960	697
546	20240925	103400	155021500	18960	18960	18960	18960	95
547	20240925	103300	153220300	18970	18900	18970	18900	3
548	20240925	103200	153163460	18970	18970	18970	18970	1
549	20240925	103100	153144490	18970	18970	18970	18970	0
550	20240925	103000	153144490	18970	18970	18970	18970	1
551	20240925	102900	153125520	18970	18970	18970	18970	1
552	20240925	102800	153106550	18910	18910	18910	18910	28
553	20240925	102700	152577070	18910	18910	18910	18910	0
554	20240925	102600	152577070	18910	18910	18910	18910	0
555	20240925	102500	152577070	18910	18910	18910	18910	0
556	20240925	102400	152577070	18910	18910	18910	18910	0
557	20240925	102300	152577070	18910	18910	18910	18890	390
558	20240925	102200	145203440	18910	18910	18910	18910	100
559	20240925	102100	143312440	18870	18870	18870	18870	0
560	20240925	102000	143312440	18870	18870	18870	18870	0
561	20240925	101900	143312440	18870	18870	18870	18870	0
562	20240925	101800	143312440	18870	18870	18870	18870	0
563	20240925	101700	143312440	18870	18870	18870	18870	0
564	20240925	101600	143312440	18870	18870	18870	18870	0
565	20240925	101500	143312440	18870	18870	18870	18870	0
566	20240925	101400	143312440	18870	18870	18870	18870	0
567	20240925	101300	143312440	18870	19000	19000	18870	19
568	20240925	101200	142952520	19000	19000	19010	19000	15
569	20240925	101100	142667510	19000	18990	19000	18990	61
570	20240925	101000	141508610	18990	18990	18990	18990	0
571	20240925	100900	141508610	18990	18990	18990	18990	0
572	20240925	100800	141508610	18990	18860	18990	18860	15
573	20240925	100700	141223890	18990	18990	18990	18990	0
574	20240925	100600	141223890	18990	18990	18990	18990	10
575	20240925	100500	141033990	18990	18990	18990	18990	1
576	20240925	100400	141015000	18860	18860	18860	18860	0
577	20240925	100300	141015000	18860	18880	18980	18860	101
578	20240925	100200	139109840	19000	19000	19000	19000	1
579	20240925	100100	139090840	19000	18970	19010	18970	846
580	20240925	100000	123027760	18960	18910	18960	18910	207
581	20240925	095900	119103340	18880	18880	18880	18880	0
582	20240925	095800	119103340	18880	18870	18880	18860	101
583	20240925	095700	117198450	18880	18880	18880	18880	1
584	20240925	095600	117179570	18880	18880	18880	18880	5
585	20240925	095500	117085170	18880	18880	18880	18880	9
586	20240925	095400	116915250	18880	18880	18880	18880	3
587	20240925	095300	116858610	18880	18880	18880	18880	0
588	20240925	095200	116858610	18880	18880	18880	18880	0
589	20240925	095100	116858610	18880	18880	18880	18880	0
590	20240925	095000	116858610	18880	18880	18880	18880	0
591	20240925	094900	116858610	18880	18880	18880	18880	0
592	20240925	094800	116858610	18880	18880	18880	18880	13
593	20240925	094700	116613170	18880	18880	18880	18880	8
594	20240925	094600	116462130	18970	18970	18970	18970	0
595	20240925	094500	116462130	18970	18970	18980	18970	377
596	20240925	094400	109309380	18970	18930	18970	18930	268
597	20240925	094300	104230200	18930	18910	18930	18890	32
598	20240925	094200	103624830	18930	18900	18930	18900	74
599	20240925	094100	102226200	18900	18900	18900	18900	64
600	20240925	094000	101016600	18900	18900	18900	18900	110
601	20240925	093900	98937600	18900	18880	18900	18880	40
602	20240925	093800	98181660	18870	18870	18870	18870	1
603	20240925	093700	98162790	18900	18900	18900	18900	11
604	20240925	093600	97954890	18900	18900	18900	18900	1
605	20240925	093500	97935990	18900	18900	18900	18900	182
606	20240925	093400	94496190	18880	18840	18880	18840	247
607	20240925	093300	89834310	18840	18840	18840	18830	5
608	20240925	093200	89740120	18840	18890	18890	18840	72
609	20240925	093100	88383390	18900	18900	18900	18900	27
610	20240925	093000	87873090	18950	18950	18950	18950	0
611	20240925	092900	87873090	18950	18950	18950	18950	0
612	20240925	092800	87873090	18950	18960	18960	18950	71
613	20240925	092700	86527630	18960	18970	18970	18960	4
614	20240925	092600	86451760	18970	18930	18970	18930	297
615	20240925	092500	80824510	18930	18910	18930	18910	29
616	20240925	092400	80275570	18930	18900	18930	18900	314
617	20240925	092300	74340580	18900	18880	18900	18880	206
618	20240925	092200	70451280	18870	18820	18870	18820	549
619	20240925	092100	60100700	18820	18830	18830	18820	99
620	20240925	092000	58236810	18850	18850	18850	18850	0
621	20240925	091900	58236810	18850	18830	18850	18830	300
622	20240925	091800	52585410	18830	18830	18830	18830	89
623	20240925	091700	50909540	18850	18850	18850	18850	102
624	20240925	091600	48986840	18860	18860	18860	18860	0
625	20240925	091500	48986840	18860	18860	18860	18860	1
626	20240925	091400	48967980	18870	18880	18880	18870	51
627	20240925	091300	48005110	18880	18880	18880	18880	1
628	20240925	091200	47986230	18920	18900	18930	18690	123
629	20240925	091100	45662520	18900	18870	18900	18850	213
630	20240925	091000	41640720	18900	18800	18900	18800	323
631	20240925	090900	35558540	18800	18750	18800	18660	209
632	20240925	090800	31634970	18700	18700	18700	18700	59
633	20240925	090700	30531670	18700	18700	18700	18700	1
634	20240925	090600	30512970	18700	18700	18700	18700	1
635	20240925	090500	30494270	18750	18750	18750	18750	3
636	20240925	090400	30438020	18700	18630	18700	18630	873
637	20240925	090300	14138970	18510	18510	18510	18510	0
638	20240925	090200	14138970	18510	18540	18640	18510	454
639	20240925	090100	5732560	18600	18630	18630	18600	13
640	20240925	090000	5490700	18640	18690	18690	18640	287