KissMeData/097520/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200800	768862900	18820	18820	18820	18820	688
3	20240927	200700	768862900	18820	18820	18820	18820	0
4	20240927	200600	768862900	18820	18820	18820	18820	0
5	20240927	200500	768862900	18820	18820	18820	18820	0
6	20240927	200400	768862900	18820	18820	18820	18820	0
7	20240927	200300	768862900	18820	18820	18820	18820	0
8	20240927	200200	768862900	18820	18820	18820	18820	0
9	20240927	200100	768862900	18820	18820	18820	18820	0
10	20240927	200000	768862900	18820	18820	18820	18820	0
11	20240927	195900	768862900	18820	18820	18820	18820	0
12	20240927	195800	768862900	18820	18820	18820	18820	0
13	20240927	195700	768862900	18820	18820	18820	18820	0
14	20240927	195600	768862900	18820	18820	18820	18820	0
15	20240927	195500	768862900	18820	18820	18820	18820	0
16	20240927	195400	768862900	18820	18820	18820	18820	0
17	20240927	195300	768862900	18820	18820	18820	18820	0
18	20240927	195200	768862900	18820	18820	18820	18820	0
19	20240927	195100	768862900	18820	18820	18820	18820	0
20	20240927	195000	768862900	18820	18820	18820	18820	0
21	20240927	194900	768862900	18820	18820	18820	18820	0
22	20240927	194800	768862900	18820	18820	18820	18820	0
23	20240927	194700	768862900	18820	18820	18820	18820	0
24	20240927	194600	768862900	18820	18820	18820	18820	0
25	20240927	194500	768862900	18820	18820	18820	18820	0
26	20240927	194400	768862900	18820	18820	18820	18820	0
27	20240927	194300	768862900	18820	18820	18820	18820	0
28	20240927	194200	768862900	18820	18820	18820	18820	0
29	20240927	194100	768862900	18820	18820	18820	18820	0
30	20240927	194000	768862900	18820	18820	18820	18820	0
31	20240927	193900	768862900	18820	18820	18820	18820	0
32	20240927	193800	768862900	18820	18820	18820	18820	688
33	20240927	193700	768862900	18820	18820	18820	18820	0
34	20240927	193600	768862900	18820	18820	18820	18820	0
35	20240927	193500	768862900	18820	18820	18820	18820	0
36	20240927	193400	768862900	18820	18820	18820	18820	0
37	20240927	193300	768862900	18820	18820	18820	18820	0
38	20240927	193200	768862900	18820	18820	18820	18820	0
39	20240927	193100	768862900	18820	18820	18820	18820	0
40	20240927	193000	768862900	18820	18820	18820	18820	0
41	20240927	192900	768862900	18820	18820	18820	18820	0
42	20240927	192800	768862900	18820	18820	18820	18820	0
43	20240927	192700	768862900	18820	18820	18820	18820	0
44	20240927	192600	768862900	18820	18820	18820	18820	0
45	20240927	192500	768862900	18820	18820	18820	18820	0
46	20240927	192400	768862900	18820	18820	18820	18820	0
47	20240927	192300	768862900	18820	18820	18820	18820	0
48	20240927	192200	768862900	18820	18820	18820	18820	0
49	20240927	192100	768862900	18820	18820	18820	18820	0
50	20240927	192000	768862900	18820	18820	18820	18820	0
51	20240927	191900	768862900	18820	18820	18820	18820	0
52	20240927	191800	768862900	18820	18820	18820	18820	0
53	20240927	191700	768862900	18820	18820	18820	18820	0
54	20240927	191600	768862900	18820	18820	18820	18820	0
55	20240927	191500	768862900	18820	18820	18820	18820	0
56	20240927	191400	768862900	18820	18820	18820	18820	0
57	20240927	191300	768862900	18820	18820	18820	18820	0
58	20240927	191200	768862900	18820	18820	18820	18820	0
59	20240927	191100	768862900	18820	18820	18820	18820	0
60	20240927	191000	768862900	18820	18820	18820	18820	0
61	20240927	190900	768862900	18820	18820	18820	18820	0
62	20240927	190800	768862900	18820	18820	18820	18820	688
63	20240927	190700	768862900	18820	18820	18820	18820	0
64	20240927	190600	768862900	18820	18820	18820	18820	0
65	20240927	190500	768862900	18820	18820	18820	18820	0
66	20240927	190400	768862900	18820	18820	18820	18820	0
67	20240927	190300	768862900	18820	18820	18820	18820	0
68	20240927	190200	768862900	18820	18820	18820	18820	0
69	20240927	190100	768862900	18820	18820	18820	18820	0
70	20240927	190000	768862900	18820	18820	18820	18820	0
71	20240927	185900	768862900	18820	18820	18820	18820	0
72	20240927	185800	768862900	18820	18820	18820	18820	0
73	20240927	185700	768862900	18820	18820	18820	18820	0
74	20240927	185600	768862900	18820	18820	18820	18820	0
75	20240927	185500	768862900	18820	18820	18820	18820	0
76	20240927	185400	768862900	18820	18820	18820	18820	0
77	20240927	185300	768862900	18820	18820	18820	18820	0
78	20240927	185200	768862900	18820	18820	18820	18820	0
79	20240927	185100	768862900	18820	18820	18820	18820	0
80	20240927	185000	768862900	18820	18820	18820	18820	0
81	20240927	184900	768862900	18820	18820	18820	18820	0
82	20240927	184800	768862900	18820	18820	18820	18820	0
83	20240927	184700	768862900	18820	18820	18820	18820	0
84	20240927	184600	768862900	18820	18820	18820	18820	0
85	20240927	184500	768862900	18820	18820	18820	18820	0
86	20240927	184400	768862900	18820	18820	18820	18820	0
87	20240927	184300	768862900	18820	18820	18820	18820	0
88	20240927	184200	768862900	18820	18820	18820	18820	0
89	20240927	184100	768862900	18820	18820	18820	18820	0
90	20240927	184000	768862900	18820	18820	18820	18820	0
91	20240927	183900	768862900	18820	18820	18820	18820	0
92	20240927	183800	768862900	18820	18820	18820	18820	688
93	20240927	183700	768862900	18820	18820	18820	18820	0
94	20240927	183600	768862900	18820	18820	18820	18820	0
95	20240927	183500	768862900	18820	18820	18820	18820	0
96	20240927	183400	768862900	18820	18820	18820	18820	0
97	20240927	183300	768862900	18820	18820	18820	18820	0
98	20240927	183200	768862900	18820	18820	18820	18820	0
99	20240927	183100	768862900	18820	18820	18820	18820	0
100	20240927	183000	768862900	18820	18820	18820	18820	0
101	20240927	182900	768862900	18820	18820	18820	18820	0
102	20240927	182800	768862900	18820	18820	18820	18820	0
103	20240927	182700	768862900	18820	18820	18820	18820	0
104	20240927	182600	768862900	18820	18820	18820	18820	0
105	20240927	182500	768862900	18820	18820	18820	18820	0
106	20240927	182400	768862900	18820	18820	18820	18820	0
107	20240927	182300	768862900	18820	18820	18820	18820	0
108	20240927	182200	768862900	18820	18820	18820	18820	0
109	20240927	182100	768862900	18820	18820	18820	18820	0
110	20240927	182000	768862900	18820	18820	18820	18820	0
111	20240927	181900	768862900	18820	18820	18820	18820	0
112	20240927	181800	768862900	18820	18820	18820	18820	0
113	20240927	181700	768862900	18820	18820	18820	18820	0
114	20240927	181600	768862900	18820	18820	18820	18820	0
115	20240927	181500	768862900	18820	18820	18820	18820	0
116	20240927	181400	768862900	18820	18820	18820	18820	0
117	20240927	181300	768862900	18820	18820	18820	18820	0
118	20240927	181200	768862900	18820	18820	18820	18820	0
119	20240927	181100	768862900	18820	18820	18820	18820	0
120	20240927	181000	768862900	18820	18820	18820	18820	0
121	20240927	180900	768862900	18820	18820	18820	18820	0
122	20240927	180800	768862900	18820	18820	18820	18820	688
123	20240927	180700	768862900	18820	18820	18820	18820	0
124	20240927	180600	768862900	18820	18820	18820	18820	0
125	20240927	180500	768862900	18820	18820	18820	18820	0
126	20240927	180400	768862900	18820	18820	18820	18820	0
127	20240927	180300	768862900	18820	18820	18820	18820	0
128	20240927	180200	768862900	18820	18820	18820	18820	0
129	20240927	180100	768862900	18820	18820	18820	18820	0
130	20240927	180000	768862900	18820	18820	18820	18820	0
131	20240927	175900	768862900	18820	18820	18820	18820	0
132	20240927	175800	768862900	18820	18820	18820	18820	0
133	20240927	175700	768862900	18820	18820	18820	18820	0
134	20240927	175600	768862900	18820	18820	18820	18820	0
135	20240927	175500	768862900	18820	18820	18820	18820	0
136	20240927	175400	768862900	18820	18820	18820	18820	0
137	20240927	175300	768862900	18820	18820	18820	18820	0
138	20240927	175200	768862900	18820	18820	18820	18820	0
139	20240927	175100	768862900	18820	18820	18820	18820	0
140	20240927	175000	768862900	18820	18820	18820	18820	0
141	20240927	174900	768862900	18820	18820	18820	18820	0
142	20240927	174800	768862900	18820	18820	18820	18820	0
143	20240927	174700	768862900	18820	18820	18820	18820	0
144	20240927	174600	768862900	18820	18820	18820	18820	0
145	20240927	174500	768862900	18820	18820	18820	18820	0
146	20240927	174400	768862900	18820	18820	18820	18820	0
147	20240927	174300	768862900	18820	18820	18820	18820	0
148	20240927	174200	768862900	18820	18820	18820	18820	0
149	20240927	174100	768862900	18820	18820	18820	18820	0
150	20240927	174000	768862900	18820	18820	18820	18820	0
151	20240927	173900	768862900	18820	18820	18820	18820	0
152	20240927	173800	768862900	18820	18820	18820	18820	688
153	20240927	173700	768862900	18820	18820	18820	18820	0
154	20240927	173600	768862900	18820	18820	18820	18820	0
155	20240927	173500	768862900	18820	18820	18820	18820	0
156	20240927	173400	768862900	18820	18820	18820	18820	0
157	20240927	173300	768862900	18820	18820	18820	18820	0
158	20240927	173200	768862900	18820	18820	18820	18820	0
159	20240927	173100	768862900	18820	18820	18820	18820	0
160	20240927	173000	768862900	18820	18820	18820	18820	0
161	20240927	172900	768862900	18820	18820	18820	18820	0
162	20240927	172800	768862900	18820	18820	18820	18820	0
163	20240927	172700	768862900	18820	18820	18820	18820	0
164	20240927	172600	768862900	18820	18820	18820	18820	0
165	20240927	172500	768862900	18820	18820	18820	18820	0
166	20240927	172400	768862900	18820	18820	18820	18820	0
167	20240927	172300	768862900	18820	18820	18820	18820	0
168	20240927	172200	768862900	18820	18820	18820	18820	0
169	20240927	172100	768862900	18820	18820	18820	18820	0
170	20240927	172000	768862900	18820	18820	18820	18820	0
171	20240927	171900	768862900	18820	18820	18820	18820	0
172	20240927	171800	768862900	18820	18820	18820	18820	0
173	20240927	171700	768862900	18820	18820	18820	18820	0
174	20240927	171600	768862900	18820	18820	18820	18820	0
175	20240927	171500	768862900	18820	18820	18820	18820	0
176	20240927	171400	768862900	18820	18820	18820	18820	0
177	20240927	171300	768862900	18820	18820	18820	18820	0
178	20240927	171200	768862900	18820	18820	18820	18820	0
179	20240927	171100	768862900	18820	18820	18820	18820	0
180	20240927	171000	768862900	18820	18820	18820	18820	0
181	20240927	170900	768862900	18820	18820	18820	18820	0
182	20240927	170800	768862900	18820	18820	18820	18820	688
183	20240927	170700	768862900	18820	18820	18820	18820	0
184	20240927	170600	768862900	18820	18820	18820	18820	0
185	20240927	170500	768862900	18820	18820	18820	18820	0
186	20240927	170400	768862900	18820	18820	18820	18820	0
187	20240927	170300	768862900	18820	18820	18820	18820	0
188	20240927	170200	768862900	18820	18820	18820	18820	0
189	20240927	170100	768862900	18820	18820	18820	18820	0
190	20240927	170000	768862900	18820	18820	18820	18820	0
191	20240927	165900	768862900	18820	18820	18820	18820	0
192	20240927	165800	768862900	18820	18820	18820	18820	0
193	20240927	165700	768862900	18820	18820	18820	18820	0
194	20240927	165600	768862900	18820	18820	18820	18820	0
195	20240927	165500	768862900	18820	18820	18820	18820	0
196	20240927	165400	768862900	18820	18820	18820	18820	0
197	20240927	165300	768862900	18820	18820	18820	18820	0
198	20240927	165200	768862900	18820	18820	18820	18820	0
199	20240927	165100	768862900	18820	18820	18820	18820	0
200	20240927	165000	768862900	18820	18820	18820	18820	0
201	20240927	164900	768862900	18820	18820	18820	18820	0
202	20240927	164800	768862900	18820	18820	18820	18820	0
203	20240927	164700	768862900	18820	18820	18820	18820	0
204	20240927	164600	768862900	18820	18820	18820	18820	0
205	20240927	164500	768862900	18820	18820	18820	18820	0
206	20240927	164400	768862900	18820	18820	18820	18820	0
207	20240927	164300	768862900	18820	18820	18820	18820	0
208	20240927	164200	768862900	18820	18820	18820	18820	0
209	20240927	164100	768862900	18820	18820	18820	18820	0
210	20240927	164000	768862900	18820	18820	18820	18820	0
211	20240927	163900	768862900	18820	18820	18820	18820	0
212	20240927	163800	768862900	18820	18820	18820	18820	688
213	20240927	163700	768862900	18820	18820	18820	18820	0
214	20240927	163600	768862900	18820	18820	18820	18820	0
215	20240927	163500	768862900	18820	18820	18820	18820	0
216	20240927	163400	768862900	18820	18820	18820	18820	0
217	20240927	163300	768862900	18820	18820	18820	18820	0
218	20240927	163200	768862900	18820	18820	18820	18820	0
219	20240927	163100	768862900	18820	18820	18820	18820	0
220	20240927	163000	768862900	18820	18820	18820	18820	0
221	20240927	162900	768862900	18820	18820	18820	18820	0
222	20240927	162800	768862900	18820	18820	18820	18820	0
223	20240927	162700	768862900	18820	18820	18820	18820	0
224	20240927	162600	768862900	18820	18820	18820	18820	0
225	20240927	162500	768862900	18820	18820	18820	18820	0
226	20240927	162400	768862900	18820	18820	18820	18820	0
227	20240927	162300	768862900	18820	18820	18820	18820	0
228	20240927	162200	768862900	18820	18820	18820	18820	0
229	20240927	162100	768862900	18820	18820	18820	18820	0
230	20240927	162000	768862900	18820	18820	18820	18820	0
231	20240927	161900	768862900	18820	18820	18820	18820	0
232	20240927	161800	768862900	18820	18820	18820	18820	0
233	20240927	161700	768862900	18820	18820	18820	18820	0
234	20240927	161600	768862900	18820	18820	18820	18820	0
235	20240927	161500	768862900	18820	18820	18820	18820	0
236	20240927	161400	768862900	18820	18820	18820	18820	0
237	20240927	161300	768862900	18820	18820	18820	18820	0
238	20240927	161200	768862900	18820	18820	18820	18820	0
239	20240927	161100	768862900	18820	18820	18820	18820	0
240	20240927	161000	768862900	18820	18820	18820	18820	0
241	20240927	160900	768862900	18820	18820	18820	18820	0
242	20240927	160800	768862900	18820	18820	18820	18820	688
243	20240927	160700	768862900	18820	18820	18820	18820	0
244	20240927	160600	768862900	18820	18820	18820	18820	0
245	20240927	160500	768862900	18820	18820	18820	18820	0
246	20240927	160400	768862900	18820	18820	18820	18820	0
247	20240927	160300	768862900	18820	18820	18820	18820	0
248	20240927	160200	768862900	18820	18820	18820	18820	0
249	20240927	160100	768862900	18820	18820	18820	18820	0
250	20240927	160000	768862900	18820	18820	18820	18820	0
251	20240927	155900	768862900	18820	18820	18820	18820	0
252	20240927	155800	768862900	18820	18820	18820	18820	0
253	20240927	155700	768862900	18820	18820	18820	18820	0
254	20240927	155600	768862900	18820	18820	18820	18820	0
255	20240927	155500	768862900	18820	18820	18820	18820	0
256	20240927	155400	768862900	18820	18820	18820	18820	0
257	20240927	155300	768862900	18820	18820	18820	18820	0
258	20240927	155200	768862900	18820	18820	18820	18820	0
259	20240927	155100	768862900	18820	18820	18820	18820	0
260	20240927	155000	768862900	18820	18820	18820	18820	0
261	20240927	154900	768862900	18820	18820	18820	18820	0
262	20240927	154800	768862900	18820	18820	18820	18820	0
263	20240927	154700	768862900	18820	18820	18820	18820	0
264	20240927	154600	768862900	18820	18820	18820	18820	0
265	20240927	154500	768862900	18820	18820	18820	18820	0
266	20240927	154400	768862900	18820	18820	18820	18820	0
267	20240927	154300	768862900	18820	18820	18820	18820	0
268	20240927	154200	768862900	18820	18820	18820	18820	0
269	20240927	154100	768862900	18820	18820	18820	18820	0
270	20240927	154000	768862900	18820	18820	18820	18820	0
271	20240927	153900	768862900	18820	18820	18820	18820	0
272	20240927	153800	768862900	18820	18820	18820	18820	688
273	20240927	153700	768862900	18820	18820	18820	18820	0
274	20240927	153600	768862900	18820	18820	18820	18820	0
275	20240927	153500	768862900	18820	18820	18820	18820	0
276	20240927	153400	768862900	18820	18820	18820	18820	0
277	20240927	153300	768862900	18820	18820	18820	18820	0
278	20240927	153200	768862900	18820	18820	18820	18820	0
279	20240927	153100	768862900	18820	18820	18820	18820	0
280	20240927	153000	768862900	18820	18820	18820	18820	688
281	20240927	152900	755914740	18870	18870	18870	18870	0
282	20240927	152800	755914740	18870	18870	18870	18870	0
283	20240927	152700	755914740	18870	18870	18870	18870	0
284	20240927	152600	755914740	18870	18870	18870	18870	0
285	20240927	152500	755914740	18870	18870	18870	18870	0
286	20240927	152400	755914740	18870	18870	18870	18870	0
287	20240927	152300	755914740	18870	18870	18870	18870	0
288	20240927	152200	755914740	18870	18870	18870	18870	0
289	20240927	152100	755914740	18870	18870	18870	18870	0
290	20240927	152000	755914740	18870	18870	18870	18870	0
291	20240927	151900	755914740	18870	18830	18870	18830	15
292	20240927	151800	755631730	18830	18830	18830	18830	44
293	20240927	151700	754803210	18820	18870	18870	18820	1277
294	20240927	151600	730738100	18870	18870	18870	18870	110
295	20240927	151500	728662400	18880	18880	18880	18880	0
296	20240927	151400	728662400	18880	18880	18880	18880	0
297	20240927	151300	728662400	18880	18870	18880	18870	64
298	20240927	151200	727454580	18880	18880	18880	18880	0
299	20240927	151100	727454580	18880	18880	18880	18880	2
300	20240927	151000	727416820	18870	18870	18890	18870	170
301	20240927	150900	724208720	18880	18880	18880	18880	0
302	20240927	150800	724208720	18880	18880	18880	18880	61
303	20240927	150700	723057040	18880	18870	18880	18870	51
304	20240927	150600	722094660	18880	18880	18880	18880	100
305	20240927	150500	720206660	18880	18870	18880	18870	15
306	20240927	150400	719923590	18880	18880	18880	18880	0
307	20240927	150300	719923590	18880	18880	18880	18880	10
308	20240927	150200	719734790	18860	18870	18870	18860	40
309	20240927	150100	718980240	18870	18870	18870	18870	100
310	20240927	150000	717093240	18870	18870	18870	18870	0
311	20240927	145900	717093240	18870	18870	18870	18870	15
312	20240927	145800	716810190	18870	18870	18870	18870	0
313	20240927	145700	716810190	18870	18870	18870	18870	10
314	20240927	145600	716621490	18870	18870	18870	18870	34
315	20240927	145500	715979910	18880	18870	18880	18870	40
316	20240927	145400	715224810	18870	18870	18870	18870	20
317	20240927	145300	714847410	18880	18880	18880	18880	2
318	20240927	145200	714809650	18880	18880	18880	18880	5
319	20240927	145100	714715250	18880	18880	18880	18880	44
320	20240927	145000	713884530	18890	18890	18890	18890	0
321	20240927	144900	713884530	18890	18890	18890	18890	0
322	20240927	144800	713884530	18890	18890	18890	18890	5
323	20240927	144700	713790080	18880	18880	18880	18880	49
324	20240927	144600	712864960	18880	18880	18880	18880	0
325	20240927	144500	712864960	18880	18880	18880	18880	0
326	20240927	144400	712864960	18880	18880	18880	18880	0
327	20240927	144300	712864960	18880	18880	18880	18880	1
328	20240927	144200	712846080	18880	18890	18890	18880	15
329	20240927	144100	712562780	18890	18890	18890	18890	62
330	20240927	144000	711391600	18890	18890	18890	18890	110
331	20240927	143900	709313700	18890	18890	18890	18890	5
332	20240927	143800	709219250	18890	18890	18890	18890	140
333	20240927	143700	706574650	18890	18890	18890	18890	0
334	20240927	143600	706574650	18890	18890	18890	18890	1
335	20240927	143500	706555760	18890	18890	18890	18890	230
336	20240927	143400	702211060	18900	18900	18900	18900	6
337	20240927	143300	702097660	18900	18900	18900	18900	0
338	20240927	143200	702097660	18900	18900	18900	18900	73
339	20240927	143100	700717960	18900	18900	18900	18900	0
340	20240927	143000	700717960	18900	18900	18900	18900	0
341	20240927	142900	700717960	18900	18900	18900	18900	93
342	20240927	142800	698960260	18900	18900	18900	18900	0
343	20240927	142700	698960260	18900	18930	18930	18900	958
344	20240927	142600	680835370	18940	18940	18940	18940	0
345	20240927	142500	680835370	18940	18940	18940	18940	109
346	20240927	142400	678770910	18940	18940	18940	18940	0
347	20240927	142300	678770910	18940	18940	18940	18940	0
348	20240927	142200	678770910	18940	18940	18940	18940	0
349	20240927	142100	678770910	18940	18940	18940	18940	41
350	20240927	142000	677994370	18940	18940	18940	18940	25
351	20240927	141900	677520870	18940	18940	18940	18940	0
352	20240927	141800	677520870	18940	18940	18940	18940	0
353	20240927	141700	677520870	18940	18940	18940	18940	0
354	20240927	141600	677520870	18940	18940	18940	18940	0
355	20240927	141500	677520870	18940	18940	18940	18940	4
356	20240927	141400	677445110	18940	18940	18940	18940	0
357	20240927	141300	677445110	18940	18940	18940	18940	1
358	20240927	141200	677426170	18940	18940	18940	18940	0
359	20240927	141100	677426170	18940	18940	18940	18940	16
360	20240927	141000	677123130	18940	18940	18940	18940	10
361	20240927	140900	676933730	18940	18940	18950	18940	52
362	20240927	140800	675948590	18940	18940	18940	18940	0
363	20240927	140700	675948590	18940	18940	18940	18940	0
364	20240927	140600	675948590	18940	18930	18940	18930	3
365	20240927	140500	675891780	18940	18940	18940	18940	0
366	20240927	140400	675891780	18940	18940	18940	18940	0
367	20240927	140300	675891780	18940	18930	18940	18930	95
368	20240927	140200	674093280	18930	18940	18940	18930	101
369	20240927	140100	672181340	18930	18930	18930	18930	0
370	20240927	140000	672181340	18930	18940	18940	18930	7
371	20240927	135900	672048820	18940	18940	18940	18940	2
372	20240927	135800	672010940	18930	18930	18930	18930	1
373	20240927	135700	671992010	18930	18930	18930	18930	55
374	20240927	135600	670950860	18930	18930	18930	18930	0
375	20240927	135500	670950860	18930	18930	18930	18930	0
376	20240927	135400	670950860	18930	18940	18940	18930	300
377	20240927	135300	665271430	18950	18950	18950	18950	5
378	20240927	135200	665176680	18950	18950	18950	18950	0
379	20240927	135100	665176680	18950	18950	18950	18950	7
380	20240927	135000	665044030	18940	18940	18940	18940	0
381	20240927	134900	665044030	18940	18940	18940	18940	5
382	20240927	134800	664949330	18950	18950	18950	18950	2
383	20240927	134700	664911430	18950	18950	18950	18950	13
384	20240927	134600	664665080	18950	18950	18950	18950	0
385	20240927	134500	664665080	18950	18950	18950	18950	0
386	20240927	134400	664665080	18950	18950	18950	18950	2
387	20240927	134300	664627180	18940	18940	18940	18940	1
388	20240927	134200	664608240	18950	18950	18950	18950	0
389	20240927	134100	664608240	18950	18950	18950	18950	0
390	20240927	134000	664608240	18950	18950	18950	18950	94
391	20240927	133900	662826940	18960	18950	18960	18950	70
392	20240927	133800	661500390	18950	18950	18950	18950	0
393	20240927	133700	661500390	18950	18950	18950	18950	0
394	20240927	133600	661500390	18950	18950	18950	18950	50
395	20240927	133500	660552890	18950	18950	18950	18950	116
396	20240927	133400	658354690	18940	18940	18940	18940	418
397	20240927	133300	650437770	18940	18940	18940	18940	0
398	20240927	133200	650437770	18940	18940	18940	18940	0
399	20240927	133100	650437770	18940	18940	18940	18940	107
400	20240927	133000	648411190	18940	18940	18940	18940	33
401	20240927	132900	647786170	18940	18940	18940	18940	0
402	20240927	132800	647786170	18940	18950	18950	18940	23
403	20240927	132700	647350420	18940	18940	18940	18940	0
404	20240927	132600	647350420	18940	18940	18940	18940	31
405	20240927	132500	646763280	18950	18950	18950	18950	2
406	20240927	132400	646725380	18940	18940	18940	18940	58
407	20240927	132300	645626860	18940	18940	18940	18940	0
408	20240927	132200	645626860	18940	18940	18940	18940	34
409	20240927	132100	644982900	18950	18950	18950	18950	5
410	20240927	132000	644888150	18940	18940	18940	18940	3
411	20240927	131900	644831330	18940	18940	18940	18940	0
412	20240927	131800	644831330	18940	18950	18950	18940	101
413	20240927	131700	642918370	18950	18950	18950	18950	13
414	20240927	131600	642672020	18950	18950	18950	18950	13
415	20240927	131500	642425670	18950	18950	18950	18950	0
416	20240927	131400	642425670	18950	18940	18950	18940	231
417	20240927	131300	638048530	18950	18950	18950	18950	0
418	20240927	131200	638048530	18950	18950	18950	18950	13
419	20240927	131100	637802180	18940	18940	18940	18940	71
420	20240927	131000	636457440	18940	18950	18950	18940	21
421	20240927	130900	636059690	18940	18940	18940	18940	0
422	20240927	130800	636059690	18940	18940	18940	18940	34
423	20240927	130700	635415730	18950	18950	18950	18950	3
424	20240927	130600	635358880	18950	18950	18950	18950	17
425	20240927	130500	635036730	18940	18940	18940	18940	0
426	20240927	130400	635036730	18940	18940	18940	18940	0
427	20240927	130300	635036730	18940	18940	18940	18940	34
428	20240927	130200	634392770	18940	18940	18940	18940	0
429	20240927	130100	634392770	18940	18940	18940	18940	0
430	20240927	130000	634392770	18940	18940	18940	18940	0
431	20240927	125900	634392770	18940	18940	18940	18940	30
432	20240927	125800	633824570	18940	18940	18940	18940	33
433	20240927	125700	633199550	18950	18950	18950	18950	5
434	20240927	125600	633104800	18950	18950	18950	18950	0
435	20240927	125500	633104800	18950	18940	18950	18940	108
436	20240927	125400	631058340	18940	18940	18940	18940	34
437	20240927	125300	630414380	18950	18950	18950	18950	3
438	20240927	125200	630357530	18950	18950	18950	18950	13
439	20240927	125100	630111180	18950	18950	18950	18950	7
440	20240927	125000	629978530	18940	18940	18940	18940	0
441	20240927	124900	629978530	18940	18940	18940	18940	59
442	20240927	124800	628861070	18940	18940	18940	18940	0
443	20240927	124700	628861070	18940	18950	18950	18940	17
444	20240927	124600	628538930	18940	18940	18940	18940	10
445	20240927	124500	628349530	18940	18940	18940	18940	0
446	20240927	124400	628349530	18940	18940	18940	18940	14
447	20240927	124300	628084370	18940	18940	18940	18940	54
448	20240927	124200	627061610	18950	18950	18950	18950	35
449	20240927	124100	626398360	18950	18950	18950	18950	10
450	20240927	124000	626208860	18940	18940	18940	18940	64
451	20240927	123900	624996700	18940	18940	18940	18940	0
452	20240927	123800	624996700	18940	18940	18940	18940	55
453	20240927	123700	623955000	18940	18940	18940	18940	0
454	20240927	123600	623955000	18940	18940	18940	18940	0
455	20240927	123500	623955000	18940	18940	18940	18940	57
456	20240927	123400	622875420	18940	18940	18940	18940	20
457	20240927	123300	622496620	18940	18940	18940	18940	10
458	20240927	123200	622307220	18940	18940	18950	18940	57
459	20240927	123100	621227630	18940	18940	18940	18940	25
460	20240927	123000	620754130	18940	18950	18950	18940	612
461	20240927	122900	609157340	18960	18960	18960	18960	0
462	20240927	122800	609157340	18960	18960	18960	18960	3
463	20240927	122700	609100460	18960	18960	18960	18960	10
464	20240927	122600	608910860	18950	18950	18950	18950	0
465	20240927	122500	608910860	18950	18950	18950	18950	5
466	20240927	122400	608816110	18960	18960	18960	18960	11
467	20240927	122300	608607550	18960	18960	18960	18960	0
468	20240927	122200	608607550	18960	18960	18960	18960	0
469	20240927	122100	608607550	18960	18960	18960	18960	2
470	20240927	122000	608569630	18950	18950	18950	18950	20
471	20240927	121900	608190630	18960	18960	18960	18960	9
472	20240927	121800	608019990	18960	18960	18960	18960	0
473	20240927	121700	608019990	18960	18960	18960	18960	21
474	20240927	121600	607621830	18960	18960	18960	18960	14
475	20240927	121500	607356390	18950	18950	18950	18950	0
476	20240927	121400	607356390	18950	18950	18950	18950	0
477	20240927	121300	607356390	18950	18950	18950	18950	0
478	20240927	121200	607356390	18950	18960	18960	18950	5
479	20240927	121100	607261630	18960	18960	18960	18960	0
480	20240927	121000	607261630	18960	18960	18960	18960	14
481	20240927	120900	606996190	18950	18950	18950	18950	1
482	20240927	120800	606977240	18960	18960	18960	18960	0
483	20240927	120700	606977240	18960	18960	18960	18960	0
484	20240927	120600	606977240	18960	18960	18960	18960	434
485	20240927	120500	598748600	18950	18950	18950	18950	0
486	20240927	120400	598748600	18950	18950	18950	18950	0
487	20240927	120300	598748600	18950	18950	18950	18950	22
488	20240927	120200	598331700	18950	18950	18950	18950	94
489	20240927	120100	596550400	18960	18960	18960	18960	0
490	20240927	120000	596550400	18960	18960	18960	18960	6
491	20240927	115900	596436640	18960	18970	18970	18960	432
492	20240927	115800	588245860	18970	18970	18970	18970	55
493	20240927	115700	587202510	18970	18980	18980	18960	354
494	20240927	115600	580485110	18980	18980	18980	18980	41
495	20240927	115500	579706930	18980	18980	18980	18980	1
496	20240927	115400	579687950	18990	18990	18990	18990	0
497	20240927	115300	579687950	18990	18990	18990	18990	0
498	20240927	115200	579687950	18990	19000	19000	18990	3
499	20240927	115100	579630970	19000	19000	19000	19000	9
500	20240927	115000	579459970	19000	19000	19000	19000	1
501	20240927	114900	579440970	19000	19000	19000	19000	0
502	20240927	114800	579440970	19000	19000	19000	19000	0
503	20240927	114700	579440970	19000	19000	19000	19000	5
504	20240927	114600	579345970	19000	19000	19000	19000	0
505	20240927	114500	579345970	19000	19000	19000	19000	5
506	20240927	114400	579250970	19000	19000	19000	19000	0
507	20240927	114300	579250970	19000	19000	19000	19000	10
508	20240927	114200	579060970	19000	19000	19000	18980	69
509	20240927	114100	577750970	18980	18980	18980	18980	0
510	20240927	114000	577750970	18980	18980	18980	18980	0
511	20240927	113900	577750970	18980	19000	19000	18980	23
512	20240927	113800	577314170	18980	18980	18980	18980	0
513	20240927	113700	577314170	18980	18980	18980	18980	22
514	20240927	113600	576896610	18990	18990	18990	18990	2
515	20240927	113500	576858630	18990	19000	19000	18990	118
516	20240927	113400	574617440	19010	19020	19020	19010	33
517	20240927	113300	573989950	19030	19040	19040	19030	9
518	20240927	113200	573818660	19040	19040	19040	19040	9
519	20240927	113100	573647300	19030	19030	19030	19030	38
520	20240927	113000	572924160	19020	19020	19020	19020	1
521	20240927	112900	572905140	19020	19020	19020	19020	0
522	20240927	112800	572905140	19020	19020	19020	19020	0
523	20240927	112700	572905140	19020	19020	19020	19020	14
524	20240927	112600	572638860	19020	19020	19020	19020	2
525	20240927	112500	572600820	19030	19030	19030	19030	0
526	20240927	112400	572600820	19030	19030	19030	19030	2
527	20240927	112300	572562760	19040	19040	19040	19040	288
528	20240927	112200	567079240	19040	19050	19050	19040	21
529	20240927	112100	566679200	19060	19060	19060	19060	0
530	20240927	112000	566679200	19060	19060	19060	19060	30
531	20240927	111900	566107400	19060	19060	19060	19060	15
532	20240927	111800	565821500	19050	19060	19060	19050	144
533	20240927	111700	563077290	19060	19060	19060	19060	5
534	20240927	111600	562981990	19070	19060	19070	19050	114
535	20240927	111500	560809200	19060	19060	19060	19050	136
536	20240927	111400	558217540	19060	19060	19060	19060	36
537	20240927	111300	557531380	19060	19010	19060	19010	765
538	20240927	111200	542973620	19000	19000	19000	19000	0
539	20240927	111100	542973620	19000	19000	19000	19000	120
540	20240927	111000	540693620	19000	19000	19000	19000	0
541	20240927	110900	540693620	19000	19000	19000	19000	13
542	20240927	110800	540446620	19000	19000	19000	19000	0
543	20240927	110700	540446620	19000	19000	19000	19000	2
544	20240927	110600	540408620	19000	19000	19000	19000	0
545	20240927	110500	540408620	19000	19000	19000	19000	13
546	20240927	110400	540161620	18980	18980	18980	18980	0
547	20240927	110300	540161620	18980	18980	18980	18980	0
548	20240927	110200	540161620	18980	18980	18980	18980	0
549	20240927	110100	540161620	18980	18980	18980	18980	34
550	20240927	110000	539516300	19000	19000	19000	19000	13
551	20240927	105900	539269300	18990	18990	18990	18990	52
552	20240927	105800	538281820	19000	18990	19000	18990	52
553	20240927	105700	537294320	18980	18980	18980	18980	2
554	20240927	105600	537256360	19000	19000	19000	19000	0
555	20240927	105500	537256360	19000	19000	19000	19000	1
556	20240927	105400	537237360	19000	19000	19000	19000	10
557	20240927	105300	537047360	19000	19000	19000	19000	0
558	20240927	105200	537047360	19000	18990	19000	18980	220
559	20240927	105100	532871410	19000	19010	19010	19000	3413
560	20240927	105000	468023440	19020	19020	19020	19020	17
561	20240927	104900	467700100	19030	19020	19030	19020	140
562	20240927	104800	465036190	19020	19020	19020	19020	9
563	20240927	104700	464865010	19000	19000	19000	19000	0
564	20240927	104600	464865010	19000	19020	19020	19000	1254
565	20240927	104500	441038820	19010	19010	19010	19010	1
566	20240927	104400	441019810	19030	19030	19030	19030	33
567	20240927	104300	440391820	19000	19030	19030	19000	2283
568	20240927	104200	396998860	19020	19010	19040	19010	19
569	20240927	104100	396637470	19040	19040	19040	19040	2
570	20240927	104000	396599390	19040	19040	19040	19040	13
571	20240927	103900	396351870	19040	19040	19040	19040	0
572	20240927	103800	396351870	19040	19020	19040	19010	162
573	20240927	103700	393270620	19020	19020	19020	19020	2
574	20240927	103600	393232580	19010	19010	19020	19010	217
575	20240927	103500	389107280	19010	19010	19010	19010	3
576	20240927	103400	389050250	19020	19010	19020	19010	17
577	20240927	103300	388727060	19010	19010	19010	19010	631
578	20240927	103200	376731750	19010	19010	19010	19000	909
579	20240927	103100	359451710	19010	19010	19020	19010	77
580	20240927	103000	357987870	19010	19010	19010	19010	56
581	20240927	102900	356923310	19010	19010	19010	19010	250
582	20240927	102800	352170810	19010	19010	19010	19010	311
583	20240927	102700	346258700	19010	19040	19040	19000	578
584	20240927	102600	335268930	19040	19030	19040	19030	67
585	20240927	102500	333993790	19030	19030	19030	19030	14
586	20240927	102400	333727370	19020	19020	19040	19020	73
587	20240927	102300	332338740	19020	19020	19020	19020	15
588	20240927	102200	332053440	19020	19010	19020	19010	114
589	20240927	102100	329886200	19020	19020	19020	19000	40
590	20240927	102000	329125660	19010	19000	19010	19000	677
591	20240927	101900	316262540	18980	18980	18980	18980	86
592	20240927	101800	314630260	18970	18980	19000	18950	366
593	20240927	101700	307682720	18950	18960	18970	18950	81
594	20240927	101600	306147120	18960	18930	18960	18930	1310
595	20240927	101500	281343010	18920	18920	18920	18920	0
596	20240927	101400	281343010	18920	18910	18920	18910	356
597	20240927	101300	274609160	18880	18900	18900	18880	204
598	20240927	101200	270753620	18900	18880	18900	18880	337
599	20240927	101100	264390060	18880	18880	18880	18870	105
600	20240927	101000	262408560	18870	18880	18880	18870	51
601	20240927	100900	261446180	18870	18860	18870	18860	958
602	20240927	100800	243375380	18860	18870	18870	18860	242
603	20240927	100700	238808910	18860	18860	18860	18860	0
604	20240927	100600	238808910	18860	18870	18870	18860	258
605	20240927	100500	233940530	18870	18860	18870	18860	408
606	20240927	100400	226242660	18870	18880	18890	18870	1664
607	20240927	100300	194836050	18880	18870	18880	18870	26
608	20240927	100200	194345270	18880	18880	18880	18880	2
609	20240927	100100	194307510	18880	18880	18880	18880	3
610	20240927	100000	194250870	18880	18880	18880	18880	7
611	20240927	095900	194118710	18880	18880	18880	18880	182
612	20240927	095800	190682550	18880	18880	18880	18880	0
613	20240927	095700	190682550	18880	18860	18880	18860	137
614	20240927	095600	188096060	18860	18860	18860	18850	87
615	20240927	095500	186455790	18840	18830	18840	18830	343
616	20240927	095400	179993770	18830	18860	18860	18830	672
617	20240927	095300	167331720	18870	18870	18870	18870	116
618	20240927	095200	165142800	18870	18870	18870	18870	44
619	20240927	095100	164312520	18870	18870	18870	18870	11
620	20240927	095000	164104950	18880	18870	18880	18870	92
621	20240927	094900	162368790	18860	18910	18910	18860	180
622	20240927	094800	158969550	18910	18910	18920	18910	37
623	20240927	094700	158269760	18910	18920	18920	18910	12
624	20240927	094600	158042740	18920	18920	18920	18920	2
625	20240927	094500	158004900	18910	18910	18910	18910	18
626	20240927	094400	157664520	18900	18900	18900	18900	79
627	20240927	094300	156171420	18880	18890	18890	18880	2
628	20240927	094200	156133650	18920	18860	18920	18860	101
629	20240927	094100	154226910	18880	18860	18880	18860	68
630	20240927	094000	152943960	18860	18850	18860	18850	66
631	20240927	093900	151699500	18850	18860	18870	18850	93
632	20240927	093800	149945780	18850	18870	18870	18850	198
633	20240927	093700	146211920	18870	18900	18900	18870	1119
634	20240927	093600	125089190	18910	18920	18920	18910	99
635	20240927	093500	123216380	18920	18920	18930	18920	30
636	20240927	093400	122648760	18910	18950	18950	18910	73
637	20240927	093300	121266740	18940	18950	18950	18940	48
638	20240927	093200	120357600	18950	18950	18950	18950	13
639	20240927	093100	120111250	18950	18910	18950	18910	830
640	20240927	093000	104402790	18910	18890	18910	18870	170
641	20240927	092900	101190370	18900	18900	18900	18900	0
642	20240927	092800	101190370	18900	18900	18900	18900	2
643	20240927	092700	101152570	18880	18900	18900	18880	367
644	20240927	092600	94220860	18910	18910	18910	18910	769
645	20240927	092500	79679070	18910	18910	18910	18910	155
646	20240927	092400	76748020	18900	18900	18910	18900	405
647	20240927	092300	69090550	18880	18880	18880	18880	0
648	20240927	092200	69090550	18880	18880	18880	18880	0
649	20240927	092100	69090550	18880	18910	18910	18880	366
650	20240927	092000	62175430	18910	18910	18910	18910	220
651	20240927	091900	58015230	18910	18910	18910	18910	5
652	20240927	091800	57920680	18900	18900	18910	18890	123
653	20240927	091700	55595970	18900	18900	18900	18900	5
654	20240927	091600	55501470	18910	18910	18910	18910	14
655	20240927	091500	55236730	18910	18900	18910	18890	77
656	20240927	091400	53781370	18890	18810	18890	18810	730
657	20240927	091300	40030090	18780	18790	18790	18780	74
658	20240927	091200	38640260	18790	18790	18790	18790	125
659	20240927	091100	36291510	18770	18770	18770	18770	35
660	20240927	091000	35634560	18770	18790	18790	18770	70
661	20240927	090900	34320030	18780	18800	18800	18780	80
662	20240927	090800	32817320	18820	18820	18820	18820	1
663	20240927	090700	32798500	18820	18870	18870	18790	529
664	20240927	090600	22850550	18870	18870	18870	18870	17
665	20240927	090500	22529760	18870	18870	18870	18870	18
666	20240927	090400	22190100	18900	18900	18900	18900	0
667	20240927	090300	22190100	18900	18900	18900	18900	0
668	20240927	090200	22190100	18900	18900	18900	18900	204
669	20240927	090100	18334500	18890	18920	18920	18830	872
670	20240927	090000	1892010	18930	18920	18930	18920	100