KissMeData/267290/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	210000	125517310	19000	19000	19000	19000	142
3	20240924	205900	125517310	19000	19000	19000	19000	0
4	20240924	205800	125517310	19000	19000	19000	19000	0
5	20240924	205700	125517310	19000	19000	19000	19000	0
6	20240924	205600	125517310	19000	19000	19000	19000	0
7	20240924	205500	125517310	19000	19000	19000	19000	0
8	20240924	205400	125517310	19000	19000	19000	19000	0
9	20240924	205300	125517310	19000	19000	19000	19000	0
10	20240924	205200	125517310	19000	19000	19000	19000	0
11	20240924	205100	125517310	19000	19000	19000	19000	0
12	20240924	205000	125517310	19000	19000	19000	19000	0
13	20240924	204900	125517310	19000	19000	19000	19000	0
14	20240924	204800	125517310	19000	19000	19000	19000	0
15	20240924	204700	125517310	19000	19000	19000	19000	0
16	20240924	204600	125517310	19000	19000	19000	19000	0
17	20240924	204500	125517310	19000	19000	19000	19000	0
18	20240924	204400	125517310	19000	19000	19000	19000	0
19	20240924	204300	125517310	19000	19000	19000	19000	0
20	20240924	204200	125517310	19000	19000	19000	19000	0
21	20240924	204100	125517310	19000	19000	19000	19000	0
22	20240924	204000	125517310	19000	19000	19000	19000	0
23	20240924	203900	125517310	19000	19000	19000	19000	0
24	20240924	203800	125517310	19000	19000	19000	19000	0
25	20240924	203700	125517310	19000	19000	19000	19000	0
26	20240924	203600	125517310	19000	19000	19000	19000	0
27	20240924	203500	125517310	19000	19000	19000	19000	0
28	20240924	203400	125517310	19000	19000	19000	19000	0
29	20240924	203300	125517310	19000	19000	19000	19000	0
30	20240924	203200	125517310	19000	19000	19000	19000	0
31	20240924	203100	125517310	19000	19000	19000	19000	0
32	20240924	203000	125517310	19000	19000	19000	19000	142
33	20240924	202900	125517310	19000	19000	19000	19000	0
34	20240924	202800	125517310	19000	19000	19000	19000	0
35	20240924	202700	125517310	19000	19000	19000	19000	0
36	20240924	202600	125517310	19000	19000	19000	19000	0
37	20240924	202500	125517310	19000	19000	19000	19000	0
38	20240924	202400	125517310	19000	19000	19000	19000	0
39	20240924	202300	125517310	19000	19000	19000	19000	0
40	20240924	202200	125517310	19000	19000	19000	19000	0
41	20240924	202100	125517310	19000	19000	19000	19000	0
42	20240924	202000	125517310	19000	19000	19000	19000	0
43	20240924	201900	125517310	19000	19000	19000	19000	0
44	20240924	201800	125517310	19000	19000	19000	19000	0
45	20240924	201700	125517310	19000	19000	19000	19000	0
46	20240924	201600	125517310	19000	19000	19000	19000	0
47	20240924	201500	125517310	19000	19000	19000	19000	0
48	20240924	201400	125517310	19000	19000	19000	19000	0
49	20240924	201300	125517310	19000	19000	19000	19000	0
50	20240924	201200	125517310	19000	19000	19000	19000	0
51	20240924	201100	125517310	19000	19000	19000	19000	0
52	20240924	201000	125517310	19000	19000	19000	19000	0
53	20240924	200900	125517310	19000	19000	19000	19000	0
54	20240924	200800	125517310	19000	19000	19000	19000	0
55	20240924	200700	125517310	19000	19000	19000	19000	0
56	20240924	200600	125517310	19000	19000	19000	19000	0
57	20240924	200500	125517310	19000	19000	19000	19000	0
58	20240924	200400	125517310	19000	19000	19000	19000	0
59	20240924	200300	125517310	19000	19000	19000	19000	0
60	20240924	200200	125517310	19000	19000	19000	19000	0
61	20240924	200100	125517310	19000	19000	19000	19000	0
62	20240924	200000	125517310	19000	19000	19000	19000	142
63	20240924	195900	125517310	19000	19000	19000	19000	0
64	20240924	195800	125517310	19000	19000	19000	19000	0
65	20240924	195700	125517310	19000	19000	19000	19000	0
66	20240924	195600	125517310	19000	19000	19000	19000	0
67	20240924	195500	125517310	19000	19000	19000	19000	0
68	20240924	195400	125517310	19000	19000	19000	19000	0
69	20240924	195300	125517310	19000	19000	19000	19000	0
70	20240924	195200	125517310	19000	19000	19000	19000	0
71	20240924	195100	125517310	19000	19000	19000	19000	0
72	20240924	195000	125517310	19000	19000	19000	19000	0
73	20240924	194900	125517310	19000	19000	19000	19000	0
74	20240924	194800	125517310	19000	19000	19000	19000	0
75	20240924	194700	125517310	19000	19000	19000	19000	0
76	20240924	194600	125517310	19000	19000	19000	19000	0
77	20240924	194500	125517310	19000	19000	19000	19000	0
78	20240924	194400	125517310	19000	19000	19000	19000	0
79	20240924	194300	125517310	19000	19000	19000	19000	0
80	20240924	194200	125517310	19000	19000	19000	19000	0
81	20240924	194100	125517310	19000	19000	19000	19000	0
82	20240924	194000	125517310	19000	19000	19000	19000	0
83	20240924	193900	125517310	19000	19000	19000	19000	0
84	20240924	193800	125517310	19000	19000	19000	19000	0
85	20240924	193700	125517310	19000	19000	19000	19000	0
86	20240924	193600	125517310	19000	19000	19000	19000	0
87	20240924	193500	125517310	19000	19000	19000	19000	0
88	20240924	193400	125517310	19000	19000	19000	19000	0
89	20240924	193300	125517310	19000	19000	19000	19000	0
90	20240924	193200	125517310	19000	19000	19000	19000	0
91	20240924	193100	125517310	19000	19000	19000	19000	0
92	20240924	193000	125517310	19000	19000	19000	19000	142
93	20240924	192900	125517310	19000	19000	19000	19000	0
94	20240924	192800	125517310	19000	19000	19000	19000	0
95	20240924	192700	125517310	19000	19000	19000	19000	0
96	20240924	192600	125517310	19000	19000	19000	19000	0
97	20240924	192500	125517310	19000	19000	19000	19000	0
98	20240924	192400	125517310	19000	19000	19000	19000	0
99	20240924	192300	125517310	19000	19000	19000	19000	0
100	20240924	192200	125517310	19000	19000	19000	19000	0
101	20240924	192100	125517310	19000	19000	19000	19000	0
102	20240924	192000	125517310	19000	19000	19000	19000	0
103	20240924	191900	125517310	19000	19000	19000	19000	0
104	20240924	191800	125517310	19000	19000	19000	19000	0
105	20240924	191700	125517310	19000	19000	19000	19000	0
106	20240924	191600	125517310	19000	19000	19000	19000	0
107	20240924	191500	125517310	19000	19000	19000	19000	0
108	20240924	191400	125517310	19000	19000	19000	19000	0
109	20240924	191300	125517310	19000	19000	19000	19000	0
110	20240924	191200	125517310	19000	19000	19000	19000	0
111	20240924	191100	125517310	19000	19000	19000	19000	0
112	20240924	191000	125517310	19000	19000	19000	19000	0
113	20240924	190900	125517310	19000	19000	19000	19000	0
114	20240924	190800	125517310	19000	19000	19000	19000	0
115	20240924	190700	125517310	19000	19000	19000	19000	0
116	20240924	190600	125517310	19000	19000	19000	19000	0
117	20240924	190500	125517310	19000	19000	19000	19000	0
118	20240924	190400	125517310	19000	19000	19000	19000	0
119	20240924	190300	125517310	19000	19000	19000	19000	0
120	20240924	190200	125517310	19000	19000	19000	19000	0
121	20240924	190100	125517310	19000	19000	19000	19000	0
122	20240924	190000	125517310	19000	19000	19000	19000	142
123	20240924	185900	125517310	19000	19000	19000	19000	0
124	20240924	185800	125517310	19000	19000	19000	19000	0
125	20240924	185700	125517310	19000	19000	19000	19000	0
126	20240924	185600	125517310	19000	19000	19000	19000	0
127	20240924	185500	125517310	19000	19000	19000	19000	0
128	20240924	185400	125517310	19000	19000	19000	19000	0
129	20240924	185300	125517310	19000	19000	19000	19000	0
130	20240924	185200	125517310	19000	19000	19000	19000	0
131	20240924	185100	125517310	19000	19000	19000	19000	0
132	20240924	185000	125517310	19000	19000	19000	19000	0
133	20240924	184900	125517310	19000	19000	19000	19000	0
134	20240924	184800	125517310	19000	19000	19000	19000	0
135	20240924	184700	125517310	19000	19000	19000	19000	0
136	20240924	184600	125517310	19000	19000	19000	19000	0
137	20240924	184500	125517310	19000	19000	19000	19000	0
138	20240924	184400	125517310	19000	19000	19000	19000	0
139	20240924	184300	125517310	19000	19000	19000	19000	0
140	20240924	184200	125517310	19000	19000	19000	19000	0
141	20240924	184100	125517310	19000	19000	19000	19000	0
142	20240924	184000	125517310	19000	19000	19000	19000	0
143	20240924	183900	125517310	19000	19000	19000	19000	0
144	20240924	183800	125517310	19000	19000	19000	19000	0
145	20240924	183700	125517310	19000	19000	19000	19000	0
146	20240924	183600	125517310	19000	19000	19000	19000	0
147	20240924	183500	125517310	19000	19000	19000	19000	0
148	20240924	183400	125517310	19000	19000	19000	19000	0
149	20240924	183300	125517310	19000	19000	19000	19000	0
150	20240924	183200	125517310	19000	19000	19000	19000	0
151	20240924	183100	125517310	19000	19000	19000	19000	0
152	20240924	183000	125517310	19000	19000	19000	19000	142
153	20240924	182900	125517310	19000	19000	19000	19000	0
154	20240924	182800	125517310	19000	19000	19000	19000	0
155	20240924	182700	125517310	19000	19000	19000	19000	0
156	20240924	182600	125517310	19000	19000	19000	19000	0
157	20240924	182500	125517310	19000	19000	19000	19000	0
158	20240924	182400	125517310	19000	19000	19000	19000	0
159	20240924	182300	125517310	19000	19000	19000	19000	0
160	20240924	182200	125517310	19000	19000	19000	19000	0
161	20240924	182100	125517310	19000	19000	19000	19000	0
162	20240924	182000	125517310	19000	19000	19000	19000	0
163	20240924	181900	125517310	19000	19000	19000	19000	0
164	20240924	181800	125517310	19000	19000	19000	19000	0
165	20240924	181700	125517310	19000	19000	19000	19000	0
166	20240924	181600	125517310	19000	19000	19000	19000	0
167	20240924	181500	125517310	19000	19000	19000	19000	0
168	20240924	181400	125517310	19000	19000	19000	19000	0
169	20240924	181300	125517310	19000	19000	19000	19000	0
170	20240924	181200	125517310	19000	19000	19000	19000	0
171	20240924	181100	125517310	19000	19000	19000	19000	0
172	20240924	181000	125517310	19000	19000	19000	19000	0
173	20240924	180900	125517310	19000	19000	19000	19000	0
174	20240924	180800	125517310	19000	19000	19000	19000	0
175	20240924	180700	125517310	19000	19000	19000	19000	0
176	20240924	180600	125517310	19000	19000	19000	19000	0
177	20240924	180500	125517310	19000	19000	19000	19000	0
178	20240924	180400	125517310	19000	19000	19000	19000	0
179	20240924	180300	125517310	19000	19000	19000	19000	0
180	20240924	180200	125517310	19000	19000	19000	19000	0
181	20240924	180100	125517310	19000	19000	19000	19000	0
182	20240924	180000	125517310	19000	19000	19000	19000	142
183	20240924	175900	125517310	19000	19000	19000	19000	0
184	20240924	175800	125517310	19000	19000	19000	19000	0
185	20240924	175700	125517310	19000	19000	19000	19000	0
186	20240924	175600	125517310	19000	19000	19000	19000	0
187	20240924	175500	125517310	19000	19000	19000	19000	0
188	20240924	175400	125517310	19000	19000	19000	19000	0
189	20240924	175300	125517310	19000	19000	19000	19000	0
190	20240924	175200	125517310	19000	19000	19000	19000	0
191	20240924	175100	125517310	19000	19000	19000	19000	0
192	20240924	175000	125517310	19000	19000	19000	19000	0
193	20240924	174900	125517310	19000	19000	19000	19000	0
194	20240924	174800	125517310	19000	19000	19000	19000	0
195	20240924	174700	125517310	19000	19000	19000	19000	0
196	20240924	174600	125517310	19000	19000	19000	19000	0
197	20240924	174500	125517310	19000	19000	19000	19000	0
198	20240924	174400	125517310	19000	19000	19000	19000	0
199	20240924	174300	125517310	19000	19000	19000	19000	0
200	20240924	174200	125517310	19000	19000	19000	19000	0
201	20240924	174100	125517310	19000	19000	19000	19000	0
202	20240924	174000	125517310	19000	19000	19000	19000	0
203	20240924	173900	125517310	19000	19000	19000	19000	0
204	20240924	173800	125517310	19000	19000	19000	19000	0
205	20240924	173700	125517310	19000	19000	19000	19000	0
206	20240924	173600	125517310	19000	19000	19000	19000	0
207	20240924	173500	125517310	19000	19000	19000	19000	0
208	20240924	173400	125517310	19000	19000	19000	19000	0
209	20240924	173300	125517310	19000	19000	19000	19000	0
210	20240924	173200	125517310	19000	19000	19000	19000	0
211	20240924	173100	125517310	19000	19000	19000	19000	0
212	20240924	173000	125517310	19000	19000	19000	19000	142
213	20240924	172900	125517310	19000	19000	19000	19000	0
214	20240924	172800	125517310	19000	19000	19000	19000	0
215	20240924	172700	125517310	19000	19000	19000	19000	0
216	20240924	172600	125517310	19000	19000	19000	19000	0
217	20240924	172500	125517310	19000	19000	19000	19000	0
218	20240924	172400	125517310	19000	19000	19000	19000	0
219	20240924	172300	125517310	19000	19000	19000	19000	0
220	20240924	172200	125517310	19000	19000	19000	19000	0
221	20240924	172100	125517310	19000	19000	19000	19000	0
222	20240924	172000	125517310	19000	19000	19000	19000	0
223	20240924	171900	125517310	19000	19000	19000	19000	0
224	20240924	171800	125517310	19000	19000	19000	19000	0
225	20240924	171700	125517310	19000	19000	19000	19000	0
226	20240924	171600	125517310	19000	19000	19000	19000	0
227	20240924	171500	125517310	19000	19000	19000	19000	0
228	20240924	171400	125517310	19000	19000	19000	19000	0
229	20240924	171300	125517310	19000	19000	19000	19000	0
230	20240924	171200	125517310	19000	19000	19000	19000	0
231	20240924	171100	125517310	19000	19000	19000	19000	0
232	20240924	171000	125517310	19000	19000	19000	19000	0
233	20240924	170900	125517310	19000	19000	19000	19000	0
234	20240924	170800	125517310	19000	19000	19000	19000	0
235	20240924	170700	125517310	19000	19000	19000	19000	0
236	20240924	170600	125517310	19000	19000	19000	19000	0
237	20240924	170500	125517310	19000	19000	19000	19000	0
238	20240924	170400	125517310	19000	19000	19000	19000	0
239	20240924	170300	125517310	19000	19000	19000	19000	0
240	20240924	170200	125517310	19000	19000	19000	19000	0
241	20240924	170100	125517310	19000	19000	19000	19000	0
242	20240924	170000	125517310	19000	19000	19000	19000	142
243	20240924	165900	125517310	19000	19000	19000	19000	0
244	20240924	165800	125517310	19000	19000	19000	19000	0
245	20240924	165700	125517310	19000	19000	19000	19000	0
246	20240924	165600	125517310	19000	19000	19000	19000	0
247	20240924	165500	125517310	19000	19000	19000	19000	0
248	20240924	165400	125517310	19000	19000	19000	19000	0
249	20240924	165300	125517310	19000	19000	19000	19000	0
250	20240924	165200	125517310	19000	19000	19000	19000	0
251	20240924	165100	125517310	19000	19000	19000	19000	0
252	20240924	165000	125517310	19000	19000	19000	19000	0
253	20240924	164900	125517310	19000	19000	19000	19000	0
254	20240924	164800	125517310	19000	19000	19000	19000	0
255	20240924	164700	125517310	19000	19000	19000	19000	0
256	20240924	164600	125517310	19000	19000	19000	19000	0
257	20240924	164500	125517310	19000	19000	19000	19000	0
258	20240924	164400	125517310	19000	19000	19000	19000	0
259	20240924	164300	125517310	19000	19000	19000	19000	0
260	20240924	164200	125517310	19000	19000	19000	19000	0
261	20240924	164100	125517310	19000	19000	19000	19000	0
262	20240924	164000	125517310	19000	19000	19000	19000	0
263	20240924	163900	125517310	19000	19000	19000	19000	0
264	20240924	163800	125517310	19000	19000	19000	19000	0
265	20240924	163700	125517310	19000	19000	19000	19000	0
266	20240924	163600	125517310	19000	19000	19000	19000	0
267	20240924	163500	125517310	19000	19000	19000	19000	0
268	20240924	163400	125517310	19000	19000	19000	19000	0
269	20240924	163300	125517310	19000	19000	19000	19000	0
270	20240924	163200	125517310	19000	19000	19000	19000	0
271	20240924	163100	125517310	19000	19000	19000	19000	0
272	20240924	163000	125517310	19000	19000	19000	19000	142
273	20240924	162900	125517310	19000	19000	19000	19000	0
274	20240924	162800	125517310	19000	19000	19000	19000	0
275	20240924	162700	125517310	19000	19000	19000	19000	0
276	20240924	162600	125517310	19000	19000	19000	19000	0
277	20240924	162500	125517310	19000	19000	19000	19000	0
278	20240924	162400	125517310	19000	19000	19000	19000	0
279	20240924	162300	125517310	19000	19000	19000	19000	0
280	20240924	162200	125517310	19000	19000	19000	19000	0
281	20240924	162100	125517310	19000	19000	19000	19000	0
282	20240924	162000	125517310	19000	19000	19000	19000	0
283	20240924	161900	125517310	19000	19000	19000	19000	0
284	20240924	161800	125517310	19000	19000	19000	19000	0
285	20240924	161700	125517310	19000	19000	19000	19000	0
286	20240924	161600	125517310	19000	19000	19000	19000	0
287	20240924	161500	125517310	19000	19000	19000	19000	0
288	20240924	161400	125517310	19000	19000	19000	19000	0
289	20240924	161300	125517310	19000	19000	19000	19000	0
290	20240924	161200	125517310	19000	19000	19000	19000	0
291	20240924	161100	125517310	19000	19000	19000	19000	0
292	20240924	161000	125517310	19000	19000	19000	19000	0
293	20240924	160900	125517310	19000	19000	19000	19000	0
294	20240924	160800	125517310	19000	19000	19000	19000	0
295	20240924	160700	125517310	19000	19000	19000	19000	0
296	20240924	160600	125517310	19000	19000	19000	19000	0
297	20240924	160500	125517310	19000	19000	19000	19000	0
298	20240924	160400	125517310	19000	19000	19000	19000	0
299	20240924	160300	125517310	19000	19000	19000	19000	0
300	20240924	160200	125517310	19000	19000	19000	19000	0
301	20240924	160100	125517310	19000	19000	19000	19000	0
302	20240924	160000	125517310	19000	19000	19000	19000	142
303	20240924	155900	125517310	19000	19000	19000	19000	0
304	20240924	155800	125517310	19000	19000	19000	19000	0
305	20240924	155700	125517310	19000	19000	19000	19000	0
306	20240924	155600	125517310	19000	19000	19000	19000	0
307	20240924	155500	125517310	19000	19000	19000	19000	0
308	20240924	155400	125517310	19000	19000	19000	19000	0
309	20240924	155300	125517310	19000	19000	19000	19000	0
310	20240924	155200	125517310	19000	19000	19000	19000	0
311	20240924	155100	125517310	19000	19000	19000	19000	0
312	20240924	155000	125517310	19000	19000	19000	19000	0
313	20240924	154900	125517310	19000	19000	19000	19000	0
314	20240924	154800	125517310	19000	19000	19000	19000	0
315	20240924	154700	125517310	19000	19000	19000	19000	0
316	20240924	154600	125517310	19000	19000	19000	19000	0
317	20240924	154500	125517310	19000	19000	19000	19000	0
318	20240924	154400	125517310	19000	19000	19000	19000	0
319	20240924	154300	125517310	19000	19000	19000	19000	0
320	20240924	154200	125517310	19000	19000	19000	19000	0
321	20240924	154100	125517310	19000	19000	19000	19000	0
322	20240924	154000	125517310	19000	19000	19000	19000	0
323	20240924	153900	125517310	19000	19000	19000	19000	0
324	20240924	153800	125517310	19000	19000	19000	19000	0
325	20240924	153700	125517310	19000	19000	19000	19000	0
326	20240924	153600	125517310	19000	19000	19000	19000	0
327	20240924	153500	125517310	19000	19000	19000	19000	0
328	20240924	153400	125517310	19000	19000	19000	19000	0
329	20240924	153300	125517310	19000	19000	19000	19000	0
330	20240924	153200	125517310	19000	19000	19000	19000	0
331	20240924	153100	125517310	19000	19000	19000	19000	0
332	20240924	153000	125517310	19000	19000	19000	19000	284
333	20240924	152900	122819310	18980	18980	18980	18980	0
334	20240924	152800	122819310	18980	18980	18980	18980	0
335	20240924	152700	122819310	18980	18980	18980	18980	0
336	20240924	152600	122819310	18980	18980	18980	18980	0
337	20240924	152500	122819310	18980	18980	18980	18980	0
338	20240924	152400	122819310	18980	18980	18980	18980	0
339	20240924	152300	122819310	18980	18980	18980	18980	0
340	20240924	152200	122819310	18980	18980	18980	18980	0
341	20240924	152100	122819310	18980	18980	18980	18980	0
342	20240924	152000	122819310	18980	18980	18980	18980	0
343	20240924	151900	122819310	18980	18980	18980	18980	0
344	20240924	151800	122819310	18980	18980	18980	18980	74
345	20240924	151700	121414790	18980	18980	18980	18980	0
346	20240924	151600	121414790	18980	18980	18980	18980	26
347	20240924	151500	120921310	19000	19000	19000	19000	0
348	20240924	151400	120921310	19000	19000	19000	19000	0
349	20240924	151300	120921310	19000	19000	19000	19000	0
350	20240924	151200	120921310	19000	19000	19000	19000	0
351	20240924	151100	120921310	19000	19000	19000	19000	0
352	20240924	151000	120921310	19000	19000	19000	19000	0
353	20240924	150900	120921310	19000	19000	19000	19000	0
354	20240924	150800	120921310	19000	19000	19000	19000	1
355	20240924	150700	120902310	18910	18910	18910	18910	0
356	20240924	150600	120902310	18910	18910	18910	18910	0
357	20240924	150500	120902310	18910	18910	18910	18910	0
358	20240924	150400	120902310	18910	18910	18910	18910	0
359	20240924	150300	120902310	18910	18910	18910	18910	0
360	20240924	150200	120902310	18910	18910	18910	18910	0
361	20240924	150100	120902310	18910	18910	18910	18910	0
362	20240924	150000	120902310	18910	18910	18910	18910	0
363	20240924	145900	120902310	18910	18910	18910	18910	0
364	20240924	145800	120902310	18910	18910	18910	18910	0
365	20240924	145700	120902310	18910	18910	18910	18910	0
366	20240924	145600	120902310	18910	18910	18910	18910	0
367	20240924	145500	120902310	18910	18910	18910	18910	0
368	20240924	145400	120902310	18910	18910	18910	18910	0
369	20240924	145300	120902310	18910	18910	18910	18910	0
370	20240924	145200	120902310	18910	18950	18950	18910	158
371	20240924	145100	117912170	18950	18950	18950	18950	0
372	20240924	145000	117912170	18950	18950	18950	18950	0
373	20240924	144900	117912170	18950	18950	18950	18950	0
374	20240924	144800	117912170	18950	18950	18950	18950	0
375	20240924	144700	117912170	18950	18950	18950	18950	0
376	20240924	144600	117912170	18950	18950	18950	18950	0
377	20240924	144500	117912170	18950	18950	18950	18950	0
378	20240924	144400	117912170	18950	18950	18950	18950	0
379	20240924	144300	117912170	18950	18950	18950	18950	0
380	20240924	144200	117912170	18950	18950	18950	18950	0
381	20240924	144100	117912170	18950	18950	18950	18950	0
382	20240924	144000	117912170	18950	18950	18950	18950	0
383	20240924	143900	117912170	18950	18950	18950	18950	0
384	20240924	143800	117912170	18950	18950	18950	18950	1
385	20240924	143700	117893220	18940	18940	18940	18940	0
386	20240924	143600	117893220	18940	18940	18940	18940	0
387	20240924	143500	117893220	18940	18940	18940	18940	0
388	20240924	143400	117893220	18940	18940	18940	18940	72
389	20240924	143300	116529540	18950	18960	18960	18950	8
390	20240924	143200	116377930	18950	18950	18950	18950	0
391	20240924	143100	116377930	18950	18950	18950	18950	0
392	20240924	143000	116377930	18950	18950	18950	18950	0
393	20240924	142900	116377930	18950	18950	18950	18950	0
394	20240924	142800	116377930	18950	18950	18950	18950	0
395	20240924	142700	116377930	18950	18950	18950	18950	0
396	20240924	142600	116377930	18950	18950	18950	18950	0
397	20240924	142500	116377930	18950	18950	18950	18950	0
398	20240924	142400	116377930	18950	18950	18950	18950	0
399	20240924	142300	116377930	18950	18950	18950	18950	0
400	20240924	142200	116377930	18950	18950	18950	18950	0
401	20240924	142100	116377930	18950	18950	18950	18950	0
402	20240924	142000	116377930	18950	18950	18950	18950	0
403	20240924	141900	116377930	18950	18960	18960	18950	16
404	20240924	141800	116074610	18960	18960	18960	18960	0
405	20240924	141700	116074610	18960	18960	18960	18960	0
406	20240924	141600	116074610	18960	18960	18960	18960	0
407	20240924	141500	116074610	18960	18960	18960	18960	0
408	20240924	141400	116074610	18960	18960	18960	18960	0
409	20240924	141300	116074610	18960	18960	18960	18960	0
410	20240924	141200	116074610	18960	18960	18960	18960	0
411	20240924	141100	116074610	18960	18960	18960	18960	1
412	20240924	141000	116055650	18940	18940	18940	18940	0
413	20240924	140900	116055650	18940	18940	18940	18940	1
414	20240924	140800	116036710	18940	18940	18940	18940	0
415	20240924	140700	116036710	18940	18940	18940	18940	0
416	20240924	140600	116036710	18940	18940	18940	18940	0
417	20240924	140500	116036710	18940	18940	18940	18940	0
418	20240924	140400	116036710	18940	18940	18940	18940	0
419	20240924	140300	116036710	18940	18940	18940	18940	0
420	20240924	140200	116036710	18940	18940	18940	18940	4
421	20240924	140100	115960950	18940	18940	18940	18940	0
422	20240924	140000	115960950	18940	18940	18940	18940	12
423	20240924	135900	115733670	18940	18940	18940	18940	6
424	20240924	135800	115620030	18940	18940	18940	18940	6
425	20240924	135700	115506390	18940	18930	18940	18930	15
426	20240924	135600	115222330	18930	18930	18930	18930	2
427	20240924	135500	115184470	18920	18920	18920	18920	6
428	20240924	135400	115070950	18920	18930	18930	18920	11
429	20240924	135300	114862780	18920	18910	18920	18910	16
430	20240924	135200	114560110	18910	18910	18910	18910	6
431	20240924	135100	114446650	18910	18910	18910	18910	5
432	20240924	135000	114352100	18910	18910	18910	18910	7
433	20240924	134900	114219730	18910	18910	18910	18910	5
434	20240924	134800	114125180	18910	18910	18910	18910	0
435	20240924	134700	114125180	18910	18910	18910	18910	19
436	20240924	134600	113765890	18900	18900	18900	18900	0
437	20240924	134500	113765890	18900	18930	18930	18900	77
438	20240924	134400	112309930	18930	18910	18930	18910	148
439	20240924	134300	109508410	18900	18900	18900	18900	12
440	20240924	134200	109281610	18910	18910	18910	18910	5
441	20240924	134100	109187060	18910	18910	18910	18910	5
442	20240924	134000	109092510	18910	18920	18920	18910	12
443	20240924	133900	108865540	18930	18930	18930	18930	0
444	20240924	133800	108865540	18930	18930	18930	18930	6
445	20240924	133700	108751960	18930	18930	18930	18930	7
446	20240924	133600	108619450	18930	18930	18930	18930	5
447	20240924	133500	108524800	18930	18930	18930	18930	6
448	20240924	133400	108411220	18930	18930	18930	18930	5
449	20240924	133300	108316570	18930	18930	18930	18930	7
450	20240924	133200	108184060	18930	18930	18930	18930	16
451	20240924	133100	107881180	18940	18940	18940	18940	4
452	20240924	133000	107805420	18940	18930	18940	18930	12
453	20240924	132900	107578200	18930	18940	18940	18930	11
454	20240924	132800	107369960	18940	18940	18940	18940	7
455	20240924	132700	107237380	18940	18940	18940	18940	12
456	20240924	132600	107010100	18940	18940	18940	18940	6
457	20240924	132500	106896460	18940	18940	18940	18940	0
458	20240924	132400	106896460	18940	18940	18940	18940	14
459	20240924	132300	106631300	18960	18960	18960	18960	0
460	20240924	132200	106631300	18960	18960	18960	18960	20
461	20240924	132100	106252100	18950	18950	18950	18950	0
462	20240924	132000	106252100	18950	18950	18950	18950	0
463	20240924	131900	106252100	18950	18950	18950	18950	28
464	20240924	131800	105721500	18940	18940	18940	18940	0
465	20240924	131700	105721500	18940	18940	18940	18940	0
466	20240924	131600	105721500	18940	18940	18940	18940	0
467	20240924	131500	105721500	18940	18940	18940	18940	34
468	20240924	131400	105077540	18900	18900	18900	18900	0
469	20240924	131300	105077540	18900	18900	18900	18900	0
470	20240924	131200	105077540	18900	18900	18900	18900	0
471	20240924	131100	105077540	18900	18900	18900	18900	0
472	20240924	131000	105077540	18900	18890	18900	18890	59
473	20240924	130900	103962510	18890	18890	18890	18890	5
474	20240924	130800	103868060	18930	18930	18930	18930	0
475	20240924	130700	103868060	18930	18930	18930	18930	0
476	20240924	130600	103868060	18930	18930	18930	18930	3
477	20240924	130500	103811270	18980	18980	18980	18980	0
478	20240924	130400	103811270	18980	18980	18980	18980	0
479	20240924	130300	103811270	18980	18980	18980	18980	0
480	20240924	130200	103811270	18980	18980	18980	18980	1
481	20240924	130100	103792290	18990	18990	18990	18990	0
482	20240924	130000	103792290	18990	18890	18990	18890	116
483	20240924	125900	101600950	18890	18900	18900	18890	49
484	20240924	125800	100674920	18890	18890	18890	18890	0
485	20240924	125700	100674920	18890	18890	18890	18890	0
486	20240924	125600	100674920	18890	18890	18890	18890	0
487	20240924	125500	100674920	18890	18890	18890	18890	0
488	20240924	125400	100674920	18890	18890	18890	18890	0
489	20240924	125300	100674920	18890	18890	18890	18890	0
490	20240924	125200	100674920	18890	18890	18890	18890	0
491	20240924	125100	100674920	18890	18900	18900	18890	86
492	20240924	125000	99050120	18890	18890	18890	18890	5
493	20240924	124900	98955670	18890	18890	18890	18890	30
494	20240924	124800	98388970	18890	18890	18900	18890	15
495	20240924	124700	98105590	18900	18900	18900	18900	2
496	20240924	124600	98067790	18900	18910	18910	18900	83
497	20240924	124500	96498790	18910	18900	18910	18900	7
498	20240924	124400	96366480	18900	18900	18900	18900	7
499	20240924	124300	96234180	18900	18900	18900	18900	5
500	20240924	124200	96139680	18900	18900	18900	18900	11
501	20240924	124100	95931780	18900	18900	18900	18900	6
502	20240924	124000	95818380	18900	18900	18900	18900	6
503	20240924	123900	95704980	18900	18900	18900	18900	6
504	20240924	123800	95591580	18900	18900	18900	18900	5
505	20240924	123700	95497080	18900	18900	18900	18900	11
506	20240924	123600	95289180	18900	18900	18900	18900	7
507	20240924	123500	95156880	18900	18900	18900	18900	5
508	20240924	123400	95062380	18900	18900	18900	18900	7
509	20240924	123300	94930080	18900	18910	18910	18900	5
510	20240924	123200	94835570	18890	18890	18890	18890	0
511	20240924	123100	94835570	18890	18890	18890	18890	0
512	20240924	123000	94835570	18890	18890	18890	18890	0
513	20240924	122900	94835570	18890	18890	18890	18890	0
514	20240924	122800	94835570	18890	18890	18890	18890	0
515	20240924	122700	94835570	18890	18890	18890	18890	0
516	20240924	122600	94835570	18890	18890	18890	18890	0
517	20240924	122500	94835570	18890	18890	18890	18890	33
518	20240924	122400	94212200	18890	18910	18910	18890	391
519	20240924	122300	86822480	18910	18910	18910	18910	0
520	20240924	122200	86822480	18910	18910	18910	18910	0
521	20240924	122100	86822480	18910	18910	18910	18910	0
522	20240924	122000	86822480	18910	18910	18910	18910	0
523	20240924	121900	86822480	18910	18900	18910	18900	38
524	20240924	121800	86103970	18900	18900	18900	18900	4
525	20240924	121700	86028370	18900	18900	18900	18900	6
526	20240924	121600	85914970	18900	18900	18900	18900	6
527	20240924	121500	85801570	18900	18910	18910	18900	10
528	20240924	121400	85612540	18910	18910	18910	18910	6
529	20240924	121300	85499080	18910	18910	18910	18910	6
530	20240924	121200	85385620	18910	18910	18910	18910	7
531	20240924	121100	85253250	18910	18910	18910	18910	4
532	20240924	121000	85177610	18910	18910	18910	18910	6
533	20240924	120900	85064150	18910	18910	18910	18910	12
534	20240924	120800	84837230	18910	18910	18910	18910	5
535	20240924	120700	84742680	18920	18920	18920	18920	0
536	20240924	120600	84742680	18920	18920	18920	18920	0
537	20240924	120500	84742680	18920	18920	18920	18920	0
538	20240924	120400	84742680	18920	18920	18920	18920	0
539	20240924	120300	84742680	18920	18900	18920	18900	14
540	20240924	120200	84477960	18900	18900	18900	18900	5
541	20240924	120100	84383460	18910	18910	18910	18910	6
542	20240924	120000	84270000	18900	18900	18900	18900	7
543	20240924	115900	84137700	18900	18900	18900	18900	4
544	20240924	115800	84062100	18900	18900	18900	18900	17
545	20240924	115700	83740800	18900	18900	18900	18900	0
546	20240924	115600	83740800	18900	18890	18900	18890	16
547	20240924	115500	83438450	18890	18890	18890	18890	7
548	20240924	115400	83306220	18890	18890	18890	18890	5
549	20240924	115300	83211770	18890	18890	18890	18890	7
550	20240924	115200	83079540	18890	18890	18890	18890	10
551	20240924	115100	82890640	18890	18890	18890	18890	6
552	20240924	115000	82777300	18890	18890	18890	18890	6
553	20240924	114900	82663960	18900	18900	18900	18900	0
554	20240924	114800	82663960	18900	18900	18900	18900	11
555	20240924	114700	82456060	18890	18890	18890	18890	6
556	20240924	114600	82342720	18900	18900	18900	18900	0
557	20240924	114500	82342720	18900	18890	18900	18890	43
558	20240924	114400	81530090	18890	18890	18890	18890	5
559	20240924	114300	81435640	18890	18890	18890	18890	5
560	20240924	114200	81341190	18890	18890	18890	18890	0
561	20240924	114100	81341190	18890	18890	18890	18890	0
562	20240924	114000	81341190	18890	18890	18890	18890	0
563	20240924	113900	81341190	18890	18890	18890	18890	0
564	20240924	113800	81341190	18890	18880	18890	18880	70
565	20240924	113700	80019300	18880	18880	18880	18880	0
566	20240924	113600	80019300	18880	18880	18880	18880	12
567	20240924	113500	79792740	18880	18880	18880	18880	7
568	20240924	113400	79660580	18890	18890	18890	18890	26
569	20240924	113300	79169440	18890	18900	18900	18890	9
570	20240924	113200	78999410	18900	18900	18900	18900	175
571	20240924	113100	75691910	18900	18900	18900	18900	6
572	20240924	113000	75578510	18900	18900	18900	18900	11
573	20240924	112900	75370610	18900	18900	18900	18900	6
574	20240924	112800	75257210	18900	18900	18900	18900	0
575	20240924	112700	75257210	18900	18900	18900	18900	0
576	20240924	112600	75257210	18900	18900	18900	18900	0
577	20240924	112500	75257210	18900	18900	18900	18900	0
578	20240924	112400	75257210	18900	18900	18900	18900	3
579	20240924	112300	75200510	18910	18900	18910	18900	294
580	20240924	112200	69641030	18910	18910	18910	18900	8
581	20240924	112100	69489800	18900	18910	18910	18900	12
582	20240924	112000	69262950	18900	18910	18910	18900	38
583	20240924	111900	68544420	18910	18910	18910	18910	11
584	20240924	111800	68336410	18910	18910	18910	18910	7
585	20240924	111700	68204040	18920	18910	18920	18910	10
586	20240924	111600	68014890	18910	18920	18920	18910	7
587	20240924	111500	67882510	18910	18910	18910	18910	5
588	20240924	111400	67787960	18910	18910	18910	18910	12
589	20240924	111300	67561040	18910	18910	18910	18910	5
590	20240924	111200	67466490	18910	18910	18910	18910	6
591	20240924	111100	67353030	18920	18920	18920	18920	2
592	20240924	111000	67315190	18910	18910	18910	18910	0
593	20240924	110900	67315190	18910	18910	18910	18910	0
594	20240924	110800	67315190	18910	18910	18910	18910	0
595	20240924	110700	67315190	18910	18910	18910	18910	0
596	20240924	110600	67315190	18910	18910	18910	18910	35
597	20240924	110500	66653340	18900	18910	18910	18900	11
598	20240924	110400	66445390	18910	18910	18910	18900	10
599	20240924	110300	66256360	18950	18950	18950	18950	0
600	20240924	110200	66256360	18950	18950	18950	18950	0
601	20240924	110100	66256360	18950	18950	18950	18950	0
602	20240924	110000	66256360	18950	18950	18950	18950	3
603	20240924	105900	66199510	18900	18900	18900	18900	0
604	20240924	105800	66199510	18900	18960	18960	18900	457
605	20240924	105700	57558260	18980	18980	18980	18980	4
606	20240924	105600	57482340	18980	18980	18980	18980	7
607	20240924	105500	57349480	18980	18980	18980	18980	5
608	20240924	105400	57254580	18980	18980	18980	18980	5
609	20240924	105300	57159680	18990	18990	18990	18990	3
610	20240924	105200	57102710	18990	18990	18990	18990	169
611	20240924	105100	53893400	19000	19000	19000	19000	23
612	20240924	105000	53456400	19000	19000	19000	19000	0
613	20240924	104900	53456400	19000	19000	19000	19000	0
614	20240924	104800	53456400	19000	19000	19000	19000	8
615	20240924	104700	53304400	19000	19000	19000	19000	2
616	20240924	104600	53266400	19000	19000	19000	19000	0
617	20240924	104500	53266400	19000	19000	19000	19000	40
618	20240924	104400	52506400	19000	19000	19000	19000	0
619	20240924	104300	52506400	19000	19000	19000	19000	0
620	20240924	104200	52506400	19000	19000	19000	19000	0
621	20240924	104100	52506400	19000	19000	19000	19000	0
622	20240924	104000	52506400	19000	19000	19000	19000	0
623	20240924	103900	52506400	19000	19000	19000	19000	0
624	20240924	103800	52506400	19000	19000	19000	19000	0
625	20240924	103700	52506400	19000	19000	19000	19000	0
626	20240924	103600	52506400	19000	19000	19000	19000	0
627	20240924	103500	52506400	19000	19000	19000	19000	40
628	20240924	103400	51746400	19000	19000	19000	19000	0
629	20240924	103300	51746400	19000	19000	19000	19000	0
630	20240924	103200	51746400	19000	19000	19000	19000	0
631	20240924	103100	51746400	19000	19000	19000	19000	0
632	20240924	103000	51746400	19000	19000	19000	19000	0
633	20240924	102900	51746400	19000	19000	19000	19000	0
634	20240924	102800	51746400	19000	19000	19000	19000	0
635	20240924	102700	51746400	19000	19000	19000	19000	2
636	20240924	102600	51708400	19000	19000	19000	19000	95
637	20240924	102500	49903400	19000	19000	19000	19000	50
638	20240924	102400	48953400	19000	19000	19000	19000	0
639	20240924	102300	48953400	19000	19000	19000	19000	0
640	20240924	102200	48953400	19000	19000	19000	19000	0
641	20240924	102100	48953400	19000	19000	19000	19000	0
642	20240924	102000	48953400	19000	19000	19000	19000	0
643	20240924	101900	48953400	19000	19000	19000	19000	0
644	20240924	101800	48953400	19000	19000	19000	19000	74
645	20240924	101700	47547400	18990	18990	18990	18990	0
646	20240924	101600	47547400	18990	18990	18990	18990	0
647	20240924	101500	47547400	18990	18990	18990	18990	0
648	20240924	101400	47547400	18990	18990	18990	18990	0
649	20240924	101300	47547400	18990	18990	18990	18990	0
650	20240924	101200	47547400	18990	18990	18990	18990	0
651	20240924	101100	47547400	18990	18990	18990	18990	18
652	20240924	101000	47205580	19000	19000	19000	19000	0
653	20240924	100900	47205580	19000	19000	19000	19000	0
654	20240924	100800	47205580	19000	19000	19000	19000	6
655	20240924	100700	47091580	19000	19000	19000	19000	0
656	20240924	100600	47091580	19000	19000	19000	19000	31
657	20240924	100500	46502580	19000	19000	19000	19000	0
658	20240924	100400	46502580	19000	19000	19000	19000	0
659	20240924	100300	46502580	19000	19000	19000	19000	0
660	20240924	100200	46502580	19000	19000	19000	19000	50
661	20240924	100100	45552580	19000	19000	19000	19000	0
662	20240924	100000	45552580	19000	19000	19000	19000	51
663	20240924	095900	44583580	19000	19000	19000	19000	0
664	20240924	095800	44583580	19000	19000	19000	19000	0
665	20240924	095700	44583580	19000	19000	19000	19000	0
666	20240924	095600	44583580	19000	19000	19000	19000	0
667	20240924	095500	44583580	19000	19030	19070	19000	515
668	20240924	095400	34770300	19000	19000	19000	19000	0
669	20240924	095300	34770300	19000	19000	19000	19000	120
670	20240924	095200	32490300	19000	19000	19000	19000	0
671	20240924	095100	32490300	19000	19000	19000	19000	0
672	20240924	095000	32490300	19000	19000	19000	19000	0
673	20240924	094900	32490300	19000	19010	19010	19000	500
674	20240924	094800	22990090	19010	19010	19010	19010	0
675	20240924	094700	22990090	19010	19010	19010	19010	0
676	20240924	094600	22990090	19010	19010	19010	19010	0
677	20240924	094500	22990090	19010	19010	19010	19010	0
678	20240924	094400	22990090	19010	19010	19010	19010	0
679	20240924	094300	22990090	19010	19010	19010	19010	0
680	20240924	094200	22990090	19010	19010	19010	19010	0
681	20240924	094100	22990090	19010	19010	19010	19010	0
682	20240924	094000	22990090	19010	19010	19010	19010	0
683	20240924	093900	22990090	19010	19010	19010	19010	0
684	20240924	093800	22990090	19010	19010	19010	19010	0
685	20240924	093700	22990090	19010	19010	19010	19010	1
686	20240924	093600	22971080	19070	19070	19070	19070	0
687	20240924	093500	22971080	19070	19070	19070	19070	0
688	20240924	093400	22971080	19070	19070	19070	19070	0
689	20240924	093300	22971080	19070	19070	19070	19070	1
690	20240924	093200	22952010	19070	19070	19070	19070	2
691	20240924	093100	22913870	19070	19070	19070	19070	3
692	20240924	093000	22856660	19000	19000	19000	19000	0
693	20240924	092900	22856660	19000	19000	19000	19000	0
694	20240924	092800	22856660	19000	19000	19000	19000	0
695	20240924	092700	22856660	19000	19000	19000	19000	0
696	20240924	092600	22856660	19000	19000	19000	19000	0
697	20240924	092500	22856660	19000	19000	19000	19000	184
698	20240924	092400	19360660	19000	19000	19000	19000	0
699	20240924	092300	19360660	19000	19000	19000	19000	0
700	20240924	092200	19360660	19000	19000	19000	19000	0
701	20240924	092100	19360660	19000	19000	19000	19000	0
702	20240924	092000	19360660	19000	19000	19000	19000	65
703	20240924	091900	18125660	19000	19000	19000	19000	0
704	20240924	091800	18125660	19000	19000	19000	19000	0
705	20240924	091700	18125660	19000	19000	19000	19000	105
706	20240924	091600	16130660	19000	19000	19000	19000	527
707	20240924	091500	6117660	18990	18990	18990	18990	0
708	20240924	091400	6117660	18990	18990	18990	18990	9
709	20240924	091300	5946750	19000	19000	19000	19000	0
710	20240924	091200	5946750	19000	19000	19000	19000	30
711	20240924	091100	5376750	19000	19000	19000	19000	0
712	20240924	091000	5376750	19000	19000	19000	19000	0
713	20240924	090900	5376750	19000	19000	19000	19000	5
714	20240924	090800	5281750	18990	18990	18990	18990	0
715	20240924	090700	5281750	18990	18990	18990	18990	25
716	20240924	090600	4807000	19000	19000	19000	19000	0
717	20240924	090500	4807000	19000	19000	19000	19000	30
718	20240924	090400	4237000	19000	19000	19000	19000	0
719	20240924	090300	4237000	19000	19000	19000	19000	153
720	20240924	090200	1330000	19000	19000	19000	19000	0
721	20240924	090100	1330000	19000	19000	19000	19000	0
722	20240924	090000	1330000	19000	19000	19000	19000	70