KissMeData/097520/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	200700	728394820	18840	18840	18840	18840	457
3	20240926	200600	728394820	18840	18840	18840	18840	0
4	20240926	200500	728394820	18840	18840	18840	18840	0
5	20240926	200400	728394820	18840	18840	18840	18840	0
6	20240926	200300	728394820	18840	18840	18840	18840	0
7	20240926	200200	728394820	18840	18840	18840	18840	0
8	20240926	200100	728394820	18840	18840	18840	18840	0
9	20240926	200000	728394820	18840	18840	18840	18840	0
10	20240926	195900	728394820	18840	18840	18840	18840	0
11	20240926	195800	728394820	18840	18840	18840	18840	0
12	20240926	195700	728394820	18840	18840	18840	18840	0
13	20240926	195600	728394820	18840	18840	18840	18840	0
14	20240926	195500	728394820	18840	18840	18840	18840	0
15	20240926	195400	728394820	18840	18840	18840	18840	0
16	20240926	195300	728394820	18840	18840	18840	18840	0
17	20240926	195200	728394820	18840	18840	18840	18840	0
18	20240926	195100	728394820	18840	18840	18840	18840	0
19	20240926	195000	728394820	18840	18840	18840	18840	0
20	20240926	194900	728394820	18840	18840	18840	18840	0
21	20240926	194800	728394820	18840	18840	18840	18840	0
22	20240926	194700	728394820	18840	18840	18840	18840	0
23	20240926	194600	728394820	18840	18840	18840	18840	0
24	20240926	194500	728394820	18840	18840	18840	18840	0
25	20240926	194400	728394820	18840	18840	18840	18840	0
26	20240926	194300	728394820	18840	18840	18840	18840	0
27	20240926	194200	728394820	18840	18840	18840	18840	0
28	20240926	194100	728394820	18840	18840	18840	18840	0
29	20240926	194000	728394820	18840	18840	18840	18840	0
30	20240926	193900	728394820	18840	18840	18840	18840	0
31	20240926	193800	728394820	18840	18840	18840	18840	0
32	20240926	193700	728394820	18840	18840	18840	18840	457
33	20240926	193600	728394820	18840	18840	18840	18840	0
34	20240926	193500	728394820	18840	18840	18840	18840	0
35	20240926	193400	728394820	18840	18840	18840	18840	0
36	20240926	193300	728394820	18840	18840	18840	18840	0
37	20240926	193200	728394820	18840	18840	18840	18840	0
38	20240926	193100	728394820	18840	18840	18840	18840	0
39	20240926	193000	728394820	18840	18840	18840	18840	0
40	20240926	192900	728394820	18840	18840	18840	18840	0
41	20240926	192800	728394820	18840	18840	18840	18840	0
42	20240926	192700	728394820	18840	18840	18840	18840	0
43	20240926	192600	728394820	18840	18840	18840	18840	0
44	20240926	192500	728394820	18840	18840	18840	18840	0
45	20240926	192400	728394820	18840	18840	18840	18840	0
46	20240926	192300	728394820	18840	18840	18840	18840	0
47	20240926	192200	728394820	18840	18840	18840	18840	0
48	20240926	192100	728394820	18840	18840	18840	18840	0
49	20240926	192000	728394820	18840	18840	18840	18840	0
50	20240926	191900	728394820	18840	18840	18840	18840	0
51	20240926	191800	728394820	18840	18840	18840	18840	0
52	20240926	191700	728394820	18840	18840	18840	18840	0
53	20240926	191600	728394820	18840	18840	18840	18840	0
54	20240926	191500	728394820	18840	18840	18840	18840	0
55	20240926	191400	728394820	18840	18840	18840	18840	0
56	20240926	191300	728394820	18840	18840	18840	18840	0
57	20240926	191200	728394820	18840	18840	18840	18840	0
58	20240926	191100	728394820	18840	18840	18840	18840	0
59	20240926	191000	728394820	18840	18840	18840	18840	0
60	20240926	190900	728394820	18840	18840	18840	18840	0
61	20240926	190800	728394820	18840	18840	18840	18840	0
62	20240926	190700	728394820	18840	18840	18840	18840	457
63	20240926	190600	728394820	18840	18840	18840	18840	0
64	20240926	190500	728394820	18840	18840	18840	18840	0
65	20240926	190400	728394820	18840	18840	18840	18840	0
66	20240926	190300	728394820	18840	18840	18840	18840	0
67	20240926	190200	728394820	18840	18840	18840	18840	0
68	20240926	190100	728394820	18840	18840	18840	18840	0
69	20240926	190000	728394820	18840	18840	18840	18840	0
70	20240926	185900	728394820	18840	18840	18840	18840	0
71	20240926	185800	728394820	18840	18840	18840	18840	0
72	20240926	185700	728394820	18840	18840	18840	18840	0
73	20240926	185600	728394820	18840	18840	18840	18840	0
74	20240926	185500	728394820	18840	18840	18840	18840	0
75	20240926	185400	728394820	18840	18840	18840	18840	0
76	20240926	185300	728394820	18840	18840	18840	18840	0
77	20240926	185200	728394820	18840	18840	18840	18840	0
78	20240926	185100	728394820	18840	18840	18840	18840	0
79	20240926	185000	728394820	18840	18840	18840	18840	0
80	20240926	184900	728394820	18840	18840	18840	18840	0
81	20240926	184800	728394820	18840	18840	18840	18840	0
82	20240926	184700	728394820	18840	18840	18840	18840	0
83	20240926	184600	728394820	18840	18840	18840	18840	0
84	20240926	184500	728394820	18840	18840	18840	18840	0
85	20240926	184400	728394820	18840	18840	18840	18840	0
86	20240926	184300	728394820	18840	18840	18840	18840	0
87	20240926	184200	728394820	18840	18840	18840	18840	0
88	20240926	184100	728394820	18840	18840	18840	18840	0
89	20240926	184000	728394820	18840	18840	18840	18840	0
90	20240926	183900	728394820	18840	18840	18840	18840	0
91	20240926	183800	728394820	18840	18840	18840	18840	0
92	20240926	183700	728394820	18840	18840	18840	18840	457
93	20240926	183600	728394820	18840	18840	18840	18840	0
94	20240926	183500	728394820	18840	18840	18840	18840	0
95	20240926	183400	728394820	18840	18840	18840	18840	0
96	20240926	183300	728394820	18840	18840	18840	18840	0
97	20240926	183200	728394820	18840	18840	18840	18840	0
98	20240926	183100	728394820	18840	18840	18840	18840	0
99	20240926	183000	728394820	18840	18840	18840	18840	0
100	20240926	182900	728394820	18840	18840	18840	18840	0
101	20240926	182800	728394820	18840	18840	18840	18840	0
102	20240926	182700	728394820	18840	18840	18840	18840	0
103	20240926	182600	728394820	18840	18840	18840	18840	0
104	20240926	182500	728394820	18840	18840	18840	18840	0
105	20240926	182400	728394820	18840	18840	18840	18840	0
106	20240926	182300	728394820	18840	18840	18840	18840	0
107	20240926	182200	728394820	18840	18840	18840	18840	0
108	20240926	182100	728394820	18840	18840	18840	18840	0
109	20240926	182000	728394820	18840	18840	18840	18840	0
110	20240926	181900	728394820	18840	18840	18840	18840	0
111	20240926	181800	728394820	18840	18840	18840	18840	0
112	20240926	181700	728394820	18840	18840	18840	18840	0
113	20240926	181600	728394820	18840	18840	18840	18840	0
114	20240926	181500	728394820	18840	18840	18840	18840	0
115	20240926	181400	728394820	18840	18840	18840	18840	0
116	20240926	181300	728394820	18840	18840	18840	18840	0
117	20240926	181200	728394820	18840	18840	18840	18840	0
118	20240926	181100	728394820	18840	18840	18840	18840	0
119	20240926	181000	728394820	18840	18840	18840	18840	0
120	20240926	180900	728394820	18840	18840	18840	18840	0
121	20240926	180800	728394820	18840	18840	18840	18840	0
122	20240926	180700	728394820	18840	18840	18840	18840	457
123	20240926	180600	728394820	18840	18840	18840	18840	0
124	20240926	180500	728394820	18840	18840	18840	18840	0
125	20240926	180400	728394820	18840	18840	18840	18840	0
126	20240926	180300	728394820	18840	18840	18840	18840	0
127	20240926	180200	728394820	18840	18840	18840	18840	0
128	20240926	180100	728394820	18840	18840	18840	18840	0
129	20240926	180000	728394820	18840	18840	18840	18840	0
130	20240926	175900	728394820	18840	18840	18840	18840	0
131	20240926	175800	728394820	18840	18840	18840	18840	0
132	20240926	175700	728394820	18840	18840	18840	18840	0
133	20240926	175600	728394820	18840	18840	18840	18840	0
134	20240926	175500	728394820	18840	18840	18840	18840	0
135	20240926	175400	728394820	18840	18840	18840	18840	0
136	20240926	175300	728394820	18840	18840	18840	18840	0
137	20240926	175200	728394820	18840	18840	18840	18840	0
138	20240926	175100	728394820	18840	18840	18840	18840	0
139	20240926	175000	728394820	18840	18840	18840	18840	0
140	20240926	174900	728394820	18840	18840	18840	18840	0
141	20240926	174800	728394820	18840	18840	18840	18840	0
142	20240926	174700	728394820	18840	18840	18840	18840	0
143	20240926	174600	728394820	18840	18840	18840	18840	0
144	20240926	174500	728394820	18840	18840	18840	18840	0
145	20240926	174400	728394820	18840	18840	18840	18840	0
146	20240926	174300	728394820	18840	18840	18840	18840	0
147	20240926	174200	728394820	18840	18840	18840	18840	0
148	20240926	174100	728394820	18840	18840	18840	18840	0
149	20240926	174000	728394820	18840	18840	18840	18840	0
150	20240926	173900	728394820	18840	18840	18840	18840	0
151	20240926	173800	728394820	18840	18840	18840	18840	0
152	20240926	173700	728394820	18840	18840	18840	18840	457
153	20240926	173600	728394820	18840	18840	18840	18840	0
154	20240926	173500	728394820	18840	18840	18840	18840	0
155	20240926	173400	728394820	18840	18840	18840	18840	0
156	20240926	173300	728394820	18840	18840	18840	18840	0
157	20240926	173200	728394820	18840	18840	18840	18840	0
158	20240926	173100	728394820	18840	18840	18840	18840	0
159	20240926	173000	728394820	18840	18840	18840	18840	0
160	20240926	172900	728394820	18840	18840	18840	18840	0
161	20240926	172800	728394820	18840	18840	18840	18840	0
162	20240926	172700	728394820	18840	18840	18840	18840	0
163	20240926	172600	728394820	18840	18840	18840	18840	0
164	20240926	172500	728394820	18840	18840	18840	18840	0
165	20240926	172400	728394820	18840	18840	18840	18840	0
166	20240926	172300	728394820	18840	18840	18840	18840	0
167	20240926	172200	728394820	18840	18840	18840	18840	0
168	20240926	172100	728394820	18840	18840	18840	18840	0
169	20240926	172000	728394820	18840	18840	18840	18840	0
170	20240926	171900	728394820	18840	18840	18840	18840	0
171	20240926	171800	728394820	18840	18840	18840	18840	0
172	20240926	171700	728394820	18840	18840	18840	18840	0
173	20240926	171600	728394820	18840	18840	18840	18840	0
174	20240926	171500	728394820	18840	18840	18840	18840	0
175	20240926	171400	728394820	18840	18840	18840	18840	0
176	20240926	171300	728394820	18840	18840	18840	18840	0
177	20240926	171200	728394820	18840	18840	18840	18840	0
178	20240926	171100	728394820	18840	18840	18840	18840	0
179	20240926	171000	728394820	18840	18840	18840	18840	0
180	20240926	170900	728394820	18840	18840	18840	18840	0
181	20240926	170800	728394820	18840	18840	18840	18840	0
182	20240926	170700	728394820	18840	18840	18840	18840	457
183	20240926	170600	728394820	18840	18840	18840	18840	0
184	20240926	170500	728394820	18840	18840	18840	18840	0
185	20240926	170400	728394820	18840	18840	18840	18840	0
186	20240926	170300	728394820	18840	18840	18840	18840	0
187	20240926	170200	728394820	18840	18840	18840	18840	0
188	20240926	170100	728394820	18840	18840	18840	18840	0
189	20240926	170000	728394820	18840	18840	18840	18840	0
190	20240926	165900	728394820	18840	18840	18840	18840	0
191	20240926	165800	728394820	18840	18840	18840	18840	0
192	20240926	165700	728394820	18840	18840	18840	18840	0
193	20240926	165600	728394820	18840	18840	18840	18840	0
194	20240926	165500	728394820	18840	18840	18840	18840	0
195	20240926	165400	728394820	18840	18840	18840	18840	0
196	20240926	165300	728394820	18840	18840	18840	18840	0
197	20240926	165200	728394820	18840	18840	18840	18840	0
198	20240926	165100	728394820	18840	18840	18840	18840	0
199	20240926	165000	728394820	18840	18840	18840	18840	0
200	20240926	164900	728394820	18840	18840	18840	18840	0
201	20240926	164800	728394820	18840	18840	18840	18840	0
202	20240926	164700	728394820	18840	18840	18840	18840	0
203	20240926	164600	728394820	18840	18840	18840	18840	0
204	20240926	164500	728394820	18840	18840	18840	18840	0
205	20240926	164400	728394820	18840	18840	18840	18840	0
206	20240926	164300	728394820	18840	18840	18840	18840	0
207	20240926	164200	728394820	18840	18840	18840	18840	0
208	20240926	164100	728394820	18840	18840	18840	18840	0
209	20240926	164000	728394820	18840	18840	18840	18840	0
210	20240926	163900	728394820	18840	18840	18840	18840	0
211	20240926	163800	728394820	18840	18840	18840	18840	0
212	20240926	163700	728394820	18840	18840	18840	18840	457
213	20240926	163600	728394820	18840	18840	18840	18840	0
214	20240926	163500	728394820	18840	18840	18840	18840	0
215	20240926	163400	728394820	18840	18840	18840	18840	0
216	20240926	163300	728394820	18840	18840	18840	18840	0
217	20240926	163200	728394820	18840	18840	18840	18840	0
218	20240926	163100	728394820	18840	18840	18840	18840	0
219	20240926	163000	728394820	18840	18840	18840	18840	0
220	20240926	162900	728394820	18840	18840	18840	18840	0
221	20240926	162800	728394820	18840	18840	18840	18840	0
222	20240926	162700	728394820	18840	18840	18840	18840	0
223	20240926	162600	728394820	18840	18840	18840	18840	0
224	20240926	162500	728394820	18840	18840	18840	18840	0
225	20240926	162400	728394820	18840	18840	18840	18840	0
226	20240926	162300	728394820	18840	18840	18840	18840	0
227	20240926	162200	728394820	18840	18840	18840	18840	0
228	20240926	162100	728394820	18840	18840	18840	18840	0
229	20240926	162000	728394820	18840	18840	18840	18840	0
230	20240926	161900	728394820	18840	18840	18840	18840	0
231	20240926	161800	728394820	18840	18840	18840	18840	0
232	20240926	161700	728394820	18840	18840	18840	18840	0
233	20240926	161600	728394820	18840	18840	18840	18840	0
234	20240926	161500	728394820	18840	18840	18840	18840	0
235	20240926	161400	728394820	18840	18840	18840	18840	0
236	20240926	161300	728394820	18840	18840	18840	18840	0
237	20240926	161200	728394820	18840	18840	18840	18840	0
238	20240926	161100	728394820	18840	18840	18840	18840	0
239	20240926	161000	728394820	18840	18840	18840	18840	0
240	20240926	160900	728394820	18840	18840	18840	18840	0
241	20240926	160800	728394820	18840	18840	18840	18840	0
242	20240926	160700	728394820	18840	18840	18840	18840	457
243	20240926	160600	728394820	18840	18840	18840	18840	0
244	20240926	160500	728394820	18840	18840	18840	18840	0
245	20240926	160400	728394820	18840	18840	18840	18840	0
246	20240926	160300	728394820	18840	18840	18840	18840	0
247	20240926	160200	728394820	18840	18840	18840	18840	0
248	20240926	160100	728394820	18840	18840	18840	18840	0
249	20240926	160000	728394820	18840	18840	18840	18840	0
250	20240926	155900	728394820	18840	18840	18840	18840	0
251	20240926	155800	728394820	18840	18840	18840	18840	0
252	20240926	155700	728394820	18840	18840	18840	18840	0
253	20240926	155600	728394820	18840	18840	18840	18840	0
254	20240926	155500	728394820	18840	18840	18840	18840	0
255	20240926	155400	728394820	18840	18840	18840	18840	0
256	20240926	155300	728394820	18840	18840	18840	18840	0
257	20240926	155200	728394820	18840	18840	18840	18840	0
258	20240926	155100	728394820	18840	18840	18840	18840	0
259	20240926	155000	728394820	18840	18840	18840	18840	0
260	20240926	154900	728394820	18840	18840	18840	18840	0
261	20240926	154800	728394820	18840	18840	18840	18840	0
262	20240926	154700	728394820	18840	18840	18840	18840	0
263	20240926	154600	728394820	18840	18840	18840	18840	0
264	20240926	154500	728394820	18840	18840	18840	18840	0
265	20240926	154400	728394820	18840	18840	18840	18840	0
266	20240926	154300	728394820	18840	18840	18840	18840	0
267	20240926	154200	728394820	18840	18840	18840	18840	0
268	20240926	154100	728394820	18840	18840	18840	18840	0
269	20240926	154000	728394820	18840	18840	18840	18840	0
270	20240926	153900	728394820	18840	18840	18840	18840	0
271	20240926	153800	728394820	18840	18840	18840	18840	0
272	20240926	153700	728394820	18840	18840	18840	18840	457
273	20240926	153600	728394820	18840	18840	18840	18840	0
274	20240926	153500	728394820	18840	18840	18840	18840	0
275	20240926	153400	728394820	18840	18840	18840	18840	0
276	20240926	153300	728394820	18840	18840	18840	18840	0
277	20240926	153200	728394820	18840	18840	18840	18840	0
278	20240926	153100	728394820	18840	18840	18840	18840	0
279	20240926	153000	728394820	18840	18840	18840	18840	457
280	20240926	152900	719784940	18850	18850	18850	18850	0
281	20240926	152800	719784940	18850	18850	18850	18850	0
282	20240926	152700	719784940	18850	18850	18850	18850	0
283	20240926	152600	719784940	18850	18850	18850	18850	0
284	20240926	152500	719784940	18850	18850	18850	18850	0
285	20240926	152400	719784940	18850	18850	18850	18850	0
286	20240926	152300	719784940	18850	18850	18850	18850	0
287	20240926	152200	719784940	18850	18850	18850	18850	0
288	20240926	152100	719784940	18850	18850	18850	18850	0
289	20240926	152000	719784940	18850	18850	18850	18850	0
290	20240926	151900	719784940	18850	18840	18850	18840	213
291	20240926	151800	715771280	18840	18840	18840	18840	43
292	20240926	151700	714961160	18840	18850	18850	18840	42
293	20240926	151600	714169870	18840	18840	18840	18840	43
294	20240926	151500	713359750	18840	18840	18840	18840	44
295	20240926	151400	712530790	18850	18850	18850	18840	29
296	20240926	151300	711984220	18840	18840	18850	18840	48
297	20240926	151200	711079890	18850	18840	18850	18840	119
298	20240926	151100	708837440	18850	18850	18850	18850	0
299	20240926	151000	708837440	18850	18840	18850	18840	41
300	20240926	150900	708064990	18840	18840	18840	18840	4
301	20240926	150800	707989630	18840	18840	18840	18840	26
302	20240926	150700	707499790	18840	18840	18840	18840	57
303	20240926	150600	706425910	18850	18850	18850	18850	1
304	20240926	150500	706407060	18840	18840	18840	18840	72
305	20240926	150400	705050580	18840	18840	18850	18840	155
306	20240926	150300	702129310	18850	18850	18850	18850	0
307	20240926	150200	702129310	18850	18850	18850	18850	1
308	20240926	150100	702110460	18840	18840	18840	18840	1
309	20240926	150000	702091620	18840	18840	18840	18840	0
310	20240926	145900	702091620	18840	18840	18840	18840	225
311	20240926	145800	697852620	18850	18860	18860	18850	337
312	20240926	145700	691500070	18860	18860	18860	18860	9
313	20240926	145600	691330330	18850	18850	18850	18850	21
314	20240926	145500	690934480	18860	18860	18860	18860	10
315	20240926	145400	690745880	18850	18860	18860	18850	866
316	20240926	145300	674413560	18860	18860	18860	18860	40
317	20240926	145200	673659160	18860	18860	18860	18860	15
318	20240926	145100	673376260	18860	18850	18860	18850	20
319	20240926	145000	672999160	18850	18850	18850	18850	0
320	20240926	144900	672999160	18850	18850	18850	18850	0
321	20240926	144800	672999160	18850	18850	18850	18850	72
322	20240926	144700	671641960	18850	18850	18850	18850	0
323	20240926	144600	671641960	18850	18850	18850	18850	300
324	20240926	144500	665986960	18830	18830	18830	18830	25
325	20240926	144400	665516210	18840	18840	18840	18840	24
326	20240926	144300	665064050	18840	18840	18840	18840	0
327	20240926	144200	665064050	18840	18840	18840	18840	59
328	20240926	144100	663952490	18840	18840	18840	18840	0
329	20240926	144000	663952490	18840	18840	18840	18840	55
330	20240926	143900	662916290	18840	18840	18850	18840	19
331	20240926	143800	662558200	18830	18830	18830	18830	0
332	20240926	143700	662558200	18830	18830	18830	18830	3
333	20240926	143600	662501710	18830	18830	18830	18830	80
334	20240926	143500	660995310	18830	18830	18830	18830	2
335	20240926	143400	660957650	18820	18820	18820	18820	44
336	20240926	143300	660129570	18820	18820	18820	18820	0
337	20240926	143200	660129570	18820	18820	18820	18820	27
338	20240926	143100	659621430	18830	18830	18830	18830	0
339	20240926	143000	659621430	18830	18830	18830	18830	1
340	20240926	142900	659602600	18830	18840	18840	18830	791
341	20240926	142800	644705790	18840	18840	18840	18840	29
342	20240926	142700	644159430	18850	18850	18850	18850	8
343	20240926	142600	644008630	18850	18850	18850	18850	1
344	20240926	142500	643989780	18840	18840	18840	18840	4
345	20240926	142400	643914420	18840	18840	18840	18840	42
346	20240926	142300	643123140	18840	18840	18840	18840	31
347	20240926	142200	642539100	18840	18840	18840	18840	2
348	20240926	142100	642501420	18840	18840	18840	18840	2
349	20240926	142000	642463740	18850	18850	18850	18850	0
350	20240926	141900	642463740	18850	18850	18850	18850	5
351	20240926	141800	642369490	18840	18840	18840	18840	0
352	20240926	141700	642369490	18840	18840	18840	18840	0
353	20240926	141600	642369490	18840	18840	18840	18840	0
354	20240926	141500	642369490	18840	18840	18840	18840	0
355	20240926	141400	642369490	18840	18840	18840	18840	20
356	20240926	141300	641992690	18850	18850	18850	18850	11
357	20240926	141200	641785340	18850	18840	18850	18840	2
358	20240926	141100	641747650	18850	18850	18850	18850	1
359	20240926	141000	641728800	18850	18850	18850	18850	11
360	20240926	140900	641521450	18850	18850	18850	18840	22
361	20240926	140800	641106810	18850	18850	18850	18850	15
362	20240926	140700	640824060	18850	18840	18850	18840	3
363	20240926	140600	640767530	18840	18850	18850	18840	4
364	20240926	140500	640692150	18850	18850	18850	18850	10
365	20240926	140400	640503650	18850	18850	18850	18850	0
366	20240926	140300	640503650	18850	18850	18850	18850	0
367	20240926	140200	640503650	18850	18850	18850	18850	54
368	20240926	140100	639485750	18860	18850	18860	18850	400
369	20240926	140000	631944580	18840	18840	18840	18840	10
370	20240926	135900	631756180	18840	18840	18840	18840	0
371	20240926	135800	631756180	18840	18840	18840	18840	103
372	20240926	135700	629815660	18830	18830	18830	18830	2
373	20240926	135600	629778000	18840	18840	18840	18840	10
374	20240926	135500	629589600	18840	18840	18840	18830	143
375	20240926	135400	626896620	18840	18840	18840	18840	55
376	20240926	135300	625860420	18840	18840	18840	18840	13
377	20240926	135200	625615500	18840	18840	18840	18840	0
378	20240926	135100	625615500	18840	18840	18840	18840	0
379	20240926	135000	625615500	18840	18840	18840	18840	52
380	20240926	134900	624635820	18830	18830	18830	18830	2
381	20240926	134800	624598160	18840	18840	18840	18840	60
382	20240926	134700	623467760	18840	18840	18840	18840	67
383	20240926	134600	622205480	18830	18830	18830	18830	0
384	20240926	134500	622205480	18830	18830	18830	18830	1
385	20240926	134400	622186650	18840	18840	18840	18840	0
386	20240926	134300	622186650	18840	18840	18840	18840	0
387	20240926	134200	622186650	18840	18840	18840	18840	243
388	20240926	134100	617608530	18840	18830	18840	18830	395
389	20240926	134000	610168950	18820	18820	18820	18820	32
390	20240926	133900	609566710	18830	18830	18830	18830	22
391	20240926	133800	609152450	18830	18820	18830	18820	18
392	20240926	133700	608813570	18820	18820	18820	18820	1
393	20240926	133600	608794750	18820	18820	18820	18820	39
394	20240926	133500	608060770	18820	18820	18820	18820	23
395	20240926	133400	607627910	18830	18830	18830	18830	1
396	20240926	133300	607609080	18820	18820	18820	18820	0
397	20240926	133200	607609080	18820	18820	18820	18820	94
398	20240926	133100	605840000	18810	18810	18810	18810	13
399	20240926	133000	605595470	18810	18810	18810	18810	55
400	20240926	132900	604560920	18810	18820	18820	18810	2
401	20240926	132800	604523290	18820	18820	18820	18820	0
402	20240926	132700	604523290	18820	18820	18820	18820	50
403	20240926	132600	603582290	18810	18810	18810	18810	0
404	20240926	132500	603582290	18810	18820	18820	18810	636
405	20240926	132400	591612930	18820	18820	18820	18820	667
406	20240926	132300	579059990	18830	18830	18830	18830	16
407	20240926	132200	578758710	18830	18830	18830	18830	0
408	20240926	132100	578758710	18830	18830	18830	18830	16
409	20240926	132000	578457430	18830	18830	18830	18830	0
410	20240926	131900	578457430	18830	18830	18830	18830	119
411	20240926	131800	576216660	18830	18830	18830	18830	40
412	20240926	131700	575463460	18830	18830	18830	18830	0
413	20240926	131600	575463460	18830	18830	18830	18830	0
414	20240926	131500	575463460	18830	18830	18830	18820	440
415	20240926	131400	567178470	18830	18830	18830	18830	1
416	20240926	131300	567159640	18820	18820	18820	18820	0
417	20240926	131200	567159640	18820	18820	18820	18820	26
418	20240926	131100	566670320	18820	18820	18820	18820	10
419	20240926	131000	566482120	18820	18820	18820	18820	0
420	20240926	130900	566482120	18820	18830	18830	18820	6
421	20240926	130800	566369190	18820	18820	18820	18820	45
422	20240926	130700	565522290	18830	18830	18830	18830	1
423	20240926	130600	565503460	18820	18830	18830	18820	35
424	20240926	130500	564844740	18820	18820	18820	18820	40
425	20240926	130400	564091940	18820	18820	18820	18820	0
426	20240926	130300	564091940	18820	18820	18820	18820	21
427	20240926	130200	563696720	18820	18820	18820	18820	2
428	20240926	130100	563659080	18820	18820	18820	18820	0
429	20240926	130000	563659080	18820	18820	18820	18820	0
430	20240926	125900	563659080	18820	18800	18820	18800	36
431	20240926	125800	562982180	18820	18810	18820	18810	32
432	20240926	125700	562380210	18810	18810	18810	18810	0
433	20240926	125600	562380210	18810	18810	18810	18810	20
434	20240926	125500	562004010	18800	18810	18810	18800	33
435	20240926	125400	561383540	18810	18810	18810	18810	0
436	20240926	125300	561383540	18810	18810	18810	18810	19
437	20240926	125200	561026150	18820	18830	18830	18820	35
438	20240926	125100	560367150	18820	18820	18820	18820	2
439	20240926	125000	560329510	18820	18820	18820	18820	19
440	20240926	124900	559971930	18820	18820	18820	18820	3
441	20240926	124800	559915470	18820	18820	18820	18820	2
442	20240926	124700	559877830	18790	18820	18820	18790	500
443	20240926	124600	550475730	18820	18820	18820	18820	70
444	20240926	124500	549158330	18810	18810	18810	18810	150
445	20240926	124400	546336830	18820	18820	18820	18820	24
446	20240926	124300	545885150	18830	18830	18830	18830	0
447	20240926	124200	545885150	18830	18830	18830	18830	75
448	20240926	124100	544472900	18830	18830	18830	18830	9
449	20240926	124000	544303430	18840	18840	18840	18840	0
450	20240926	123900	544303430	18840	18840	18840	18840	0
451	20240926	123800	544303430	18840	18840	18840	18840	0
452	20240926	123700	544303430	18840	18840	18840	18840	4
453	20240926	123600	544228070	18820	18820	18820	18820	0
454	20240926	123500	544228070	18820	18820	18820	18820	0
455	20240926	123400	544228070	18820	18820	18820	18820	0
456	20240926	123300	544228070	18820	18820	18820	18820	0
457	20240926	123200	544228070	18820	18840	18840	18820	400
458	20240926	123100	536697730	18850	18850	18850	18850	0
459	20240926	123000	536697730	18850	18850	18850	18850	0
460	20240926	122900	536697730	18850	18850	18850	18850	5
461	20240926	122800	536603480	18850	18850	18850	18850	0
462	20240926	122700	536603480	18850	18850	18850	18840	36
463	20240926	122600	535925040	18850	18840	18870	18840	1396
464	20240926	122500	509614280	18840	18840	18840	18840	1
465	20240926	122400	509595440	18840	18840	18840	18840	0
466	20240926	122300	509595440	18840	18840	18840	18840	0
467	20240926	122200	509595440	18840	18840	18840	18840	52
468	20240926	122100	508615760	18830	18830	18830	18830	0
469	20240926	122000	508615760	18830	18830	18830	18830	0
470	20240926	121900	508615760	18830	18820	18830	18820	248
471	20240926	121800	503946120	18810	18810	18810	18810	0
472	20240926	121700	503946120	18810	18810	18810	18810	33
473	20240926	121600	503325390	18820	18820	18820	18820	71
474	20240926	121500	501989170	18820	18810	18820	18810	252
475	20240926	121400	497246540	18810	18810	18810	18810	3
476	20240926	121300	497190110	18810	18810	18810	18810	28
477	20240926	121200	496663430	18820	18820	18820	18820	1
478	20240926	121100	496644610	18820	18820	18820	18820	0
479	20240926	121000	496644610	18820	18820	18820	18820	10
480	20240926	120900	496456410	18810	18820	18820	18810	29
481	20240926	120800	495910910	18820	18820	18820	18820	50
482	20240926	120700	494969910	18820	18820	18820	18820	100
483	20240926	120600	493087910	18810	18810	18810	18810	0
484	20240926	120500	493087910	18810	18810	18810	18810	0
485	20240926	120400	493087910	18810	18810	18810	18810	0
486	20240926	120300	493087910	18810	18810	18810	18810	10
487	20240926	120200	492899810	18810	18810	18810	18810	10
488	20240926	120100	492711710	18820	18810	18820	18810	85
489	20240926	120000	491112760	18810	18810	18810	18810	5
490	20240926	115900	491018710	18820	18830	18830	18820	121
491	20240926	115800	488740490	18830	18830	18830	18830	14
492	20240926	115700	488476870	18830	18830	18830	18830	0
493	20240926	115600	488476870	18830	18820	18830	18820	21
494	20240926	115500	488081620	18810	18810	18820	18810	160
495	20240926	115400	485070440	18810	18810	18810	18810	0
496	20240926	115300	485070440	18810	18820	18820	18810	4
497	20240926	115200	484995190	18810	18810	18810	18810	40
498	20240926	115100	484242790	18810	18810	18810	18810	87
499	20240926	115000	482606320	18810	18810	18810	18810	6
500	20240926	114900	482493460	18800	18800	18800	18800	26
501	20240926	114800	482004660	18790	18790	18790	18790	0
502	20240926	114700	482004660	18790	18790	18790	18790	0
503	20240926	114600	482004660	18790	18790	18790	18790	0
504	20240926	114500	482004660	18790	18790	18790	18790	56
505	20240926	114400	480952420	18790	18820	18820	18790	290
506	20240926	114300	475500980	18830	18810	18830	18810	923
507	20240926	114200	458127810	18820	18760	18820	18760	3856
508	20240926	114100	385764230	18760	18760	18760	18760	200
509	20240926	114000	382012230	18760	18760	18760	18760	0
510	20240926	113900	382012230	18760	18760	18760	18760	0
511	20240926	113800	382012230	18760	18770	18770	18760	10
512	20240926	113700	381824540	18760	18760	18760	18760	50
513	20240926	113600	380886540	18760	18760	18760	18760	0
514	20240926	113500	380886540	18760	18760	18780	18760	187
515	20240926	113400	377378350	18760	18760	18760	18760	2
516	20240926	113300	377340830	18760	18760	18760	18760	32
517	20240926	113200	376740510	18760	18760	18760	18760	0
518	20240926	113100	376740510	18760	18760	18760	18760	0
519	20240926	113000	376740510	18760	18770	18770	18760	255
520	20240926	112900	371954830	18770	18770	18770	18770	7
521	20240926	112800	371823440	18780	18780	18780	18780	11
522	20240926	112700	371616860	18780	18780	18780	18780	0
523	20240926	112600	371616860	18780	18770	18780	18770	4
524	20240926	112500	371541770	18770	18780	18780	18770	13
525	20240926	112400	371297660	18770	18770	18770	18770	43
526	20240926	112300	370490550	18780	18780	18780	18780	1
527	20240926	112200	370471770	18790	18790	18790	18790	0
528	20240926	112100	370471770	18790	18790	18790	18790	0
529	20240926	112000	370471770	18790	18790	18790	18790	0
530	20240926	111900	370471770	18790	18760	18790	18760	34
531	20240926	111800	369833690	18760	18760	18760	18760	68
532	20240926	111700	368558010	18760	18760	18760	18760	377
533	20240926	111600	361485490	18760	18760	18760	18760	0
534	20240926	111500	361485490	18760	18770	18770	18760	167
535	20240926	111400	358351020	18780	18780	18780	18780	13
536	20240926	111300	358106880	18760	18760	18760	18760	0
537	20240926	111200	358106880	18760	18760	18760	18760	10
538	20240926	111100	357919280	18760	18760	18760	18760	0
539	20240926	111000	357919280	18760	18780	18780	18760	2
540	20240926	110900	357881740	18760	18760	18760	18760	51
541	20240926	110800	356924980	18760	18760	18760	18760	0
542	20240926	110700	356924980	18760	18760	18760	18760	0
543	20240926	110600	356924980	18760	18760	18760	18760	0
544	20240926	110500	356924980	18760	18770	18770	18760	613
545	20240926	110400	345423810	18770	18770	18770	18770	302
546	20240926	110300	339755270	18770	18770	18770	18770	36
547	20240926	110200	339079550	18780	18780	18780	18780	38
548	20240926	110100	338365910	18790	18790	18790	18790	0
549	20240926	110000	338365910	18790	18790	18790	18790	4
550	20240926	105900	338290750	18790	18790	18790	18790	3
551	20240926	105800	338234380	18780	18790	18790	18780	124
552	20240926	105700	335904530	18790	18800	18800	18790	2
553	20240926	105600	335866940	18790	18800	18800	18790	99
554	20240926	105500	334006690	18800	18800	18800	18800	6
555	20240926	105400	333893890	18800	18800	18800	18800	7
556	20240926	105300	333762290	18800	18800	18800	18800	28
557	20240926	105200	333235890	18800	18800	18800	18800	28
558	20240926	105100	332709490	18800	18810	18810	18800	21
559	20240926	105000	332314540	18810	18810	18810	18800	13
560	20240926	104900	332070030	18810	18810	18810	18810	2
561	20240926	104800	332032410	18810	18800	18810	18800	80
562	20240926	104700	330528350	18790	18790	18790	18790	0
563	20240926	104600	330528350	18790	18790	18790	18790	56
564	20240926	104500	329476110	18790	18790	18790	18790	10
565	20240926	104400	329288210	18780	18770	18780	18770	140
566	20240926	104300	326659830	18770	18780	18780	18770	75
567	20240926	104200	325251490	18770	18770	18770	18760	34
568	20240926	104100	324613320	18770	18770	18770	18770	1
569	20240926	104000	324594550	18770	18770	18770	18770	9
570	20240926	103900	324425620	18760	18780	18780	18760	54
571	20240926	103800	323412400	18780	18760	18780	18760	67
572	20240926	103700	322154820	18770	18780	18780	18770	33
573	20240926	103600	321535390	18780	18780	18780	18780	103
574	20240926	103500	319601050	18780	18780	18780	18770	16
575	20240926	103400	319300590	18780	18780	18780	18770	53
576	20240926	103300	318305550	18780	18780	18780	18780	6
577	20240926	103200	318192870	18780	18780	18780	18780	33
578	20240926	103100	317573130	18790	18780	18790	18780	12
579	20240926	103000	317347710	18780	18800	18800	18780	423
580	20240926	102900	309399580	18800	18800	18800	18800	0
581	20240926	102800	309399580	18800	18800	18800	18790	261
582	20240926	102700	304492910	18800	18810	18810	18800	99
583	20240926	102600	302630910	18820	18820	18820	18820	3
584	20240926	102500	302574450	18810	18830	18830	18810	157
585	20240926	102400	299619720	18830	18830	18830	18830	23
586	20240926	102300	299186630	18830	18820	18830	18820	80
587	20240926	102200	297680530	18820	18820	18820	18810	50
588	20240926	102100	296739630	18800	18800	18820	18790	856
589	20240926	102000	280644410	18800	18790	18800	18790	323
590	20240926	101900	274573860	18780	18770	18780	18770	73
591	20240926	101800	273203630	18760	18760	18760	18750	203
592	20240926	101700	269395370	18740	18740	18740	18740	0
593	20240926	101600	269395370	18740	18750	18750	18740	81
594	20240926	101500	267877020	18750	18730	18750	18730	334
595	20240926	101400	261616060	18740	18730	18740	18730	36
596	20240926	101300	260941730	18730	18720	18730	18720	105
597	20240926	101200	258975130	18720	18710	18720	18710	216
598	20240926	101100	254932960	18710	18720	18720	18710	30
599	20240926	101000	254371640	18710	18710	18710	18710	0
600	20240926	100900	254371640	18710	18710	18710	18710	130
601	20240926	100800	251939340	18700	18700	18710	18700	173
602	20240926	100700	248703700	18700	18700	18700	18690	46
603	20240926	100600	247843710	18700	18700	18700	18700	1
604	20240926	100500	247825010	18710	18710	18710	18710	9
605	20240926	100400	247656620	18700	18710	18710	18700	33
606	20240926	100300	247039510	18700	18700	18700	18700	30
607	20240926	100200	246478510	18700	18700	18700	18700	4
608	20240926	100100	246403710	18700	18700	18700	18700	4
609	20240926	100000	246328910	18700	18690	18700	18690	4
610	20240926	095900	246254140	18680	18700	18700	18680	330
611	20240926	095800	240087780	18680	18700	18700	18680	302
612	20240926	095700	234443260	18700	18700	18700	18700	10
613	20240926	095600	234256260	18690	18690	18690	18690	139
614	20240926	095500	231658350	18680	18730	18730	18680	2185
615	20240926	095400	190802230	18740	18750	18750	18740	206
616	20240926	095300	186941630	18750	18750	18750	18740	109
617	20240926	095200	184898010	18750	18750	18750	18750	20
618	20240926	095100	184523010	18760	18760	18760	18760	66
619	20240926	095000	183284850	18760	18760	18760	18760	52
620	20240926	094900	182309330	18760	18770	18770	18760	536
621	20240926	094800	172253910	18770	18770	18770	18770	10
622	20240926	094700	172066210	18770	18770	18770	18770	0
623	20240926	094600	172066210	18770	18740	18770	18740	85
624	20240926	094500	170472280	18750	18760	18760	18750	216
625	20240926	094400	166421570	18770	18770	18770	18770	2
626	20240926	094300	166384030	18760	18760	18760	18760	2
627	20240926	094200	166346510	18770	18780	18780	18770	22
628	20240926	094100	165933550	18780	18780	18780	18780	9
629	20240926	094000	165764530	18770	18780	18780	18770	15
630	20240926	093900	165482880	18780	18770	18780	18770	61
631	20240926	093800	164337650	18770	18770	18770	18770	6
632	20240926	093700	164225030	18770	18760	18770	18750	115
633	20240926	093600	162068330	18760	18760	18760	18760	1
634	20240926	093500	162049570	18760	18760	18780	18760	57
635	20240926	093400	160979350	18770	18780	18780	18770	3
636	20240926	093300	160923030	18750	18750	18750	18750	135
637	20240926	093200	158391780	18750	18750	18750	18750	63
638	20240926	093100	157210530	18750	18740	18750	18740	29
639	20240926	093000	156667050	18720	18740	18740	18720	6
640	20240926	092900	156554630	18740	18740	18740	18740	1
641	20240926	092800	156535890	18730	18730	18730	18730	5
642	20240926	092700	156442240	18700	18720	18720	18700	375
643	20240926	092600	149429580	18690	18690	18710	18690	653
644	20240926	092500	137218070	18690	18690	18690	18690	50
645	20240926	092400	136283570	18700	18740	18740	18700	494
646	20240926	092300	127038620	18740	18740	18740	18740	1
647	20240926	092200	127019880	18740	18740	18740	18740	173
648	20240926	092100	123777860	18730	18750	18780	18730	1025
649	20240926	092000	104558970	18780	18780	18780	18780	100
650	20240926	091900	102680970	18770	18780	18780	18770	70
651	20240926	091800	101366470	18790	18780	18790	18780	16
652	20240926	091700	101065850	18780	18800	18810	18780	955
653	20240926	091600	83113020	18800	18800	18800	18780	224
654	20240926	091500	78903340	18800	18740	18800	18740	981
655	20240926	091400	60494280	18730	18720	18740	18720	421
656	20240926	091300	52611360	18720	18700	18720	18690	472
657	20240926	091200	43786370	18650	18650	18650	18650	30
658	20240926	091100	43226870	18700	18670	18700	18650	848
659	20240926	091000	27379100	18640	18640	18640	18640	0
660	20240926	090900	27379100	18640	18640	18640	18640	1
661	20240926	090800	27360460	18640	18640	18640	18640	222
662	20240926	090700	23222380	18630	18630	18630	18630	0
663	20240926	090600	23222380	18630	18650	18650	18630	84
664	20240926	090500	21657220	18640	18710	18710	18640	62
665	20240926	090400	20498600	18720	18700	18720	18700	318
666	20240926	090300	14547940	18700	18670	18700	18660	251
667	20240926	090200	9858880	18660	18600	18660	18600	21
668	20240926	090100	9467510	18600	18580	18600	18580	303
669	20240926	090000	3837740	18570	18540	18570	18540	206