KissMeData/267290/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210000	89016850	18990	18990	18990	18990	116
3	20240925	205900	89016850	18990	18990	18990	18990	0
4	20240925	205800	89016850	18990	18990	18990	18990	0
5	20240925	205700	89016850	18990	18990	18990	18990	0
6	20240925	205600	89016850	18990	18990	18990	18990	0
7	20240925	205500	89016850	18990	18990	18990	18990	0
8	20240925	205400	89016850	18990	18990	18990	18990	0
9	20240925	205300	89016850	18990	18990	18990	18990	0
10	20240925	205200	89016850	18990	18990	18990	18990	0
11	20240925	205100	89016850	18990	18990	18990	18990	0
12	20240925	205000	89016850	18990	18990	18990	18990	0
13	20240925	204900	89016850	18990	18990	18990	18990	0
14	20240925	204800	89016850	18990	18990	18990	18990	0
15	20240925	204700	89016850	18990	18990	18990	18990	0
16	20240925	204600	89016850	18990	18990	18990	18990	0
17	20240925	204500	89016850	18990	18990	18990	18990	0
18	20240925	204400	89016850	18990	18990	18990	18990	0
19	20240925	204300	89016850	18990	18990	18990	18990	0
20	20240925	204200	89016850	18990	18990	18990	18990	0
21	20240925	204100	89016850	18990	18990	18990	18990	0
22	20240925	204000	89016850	18990	18990	18990	18990	0
23	20240925	203900	89016850	18990	18990	18990	18990	0
24	20240925	203800	89016850	18990	18990	18990	18990	0
25	20240925	203700	89016850	18990	18990	18990	18990	0
26	20240925	203600	89016850	18990	18990	18990	18990	0
27	20240925	203500	89016850	18990	18990	18990	18990	0
28	20240925	203400	89016850	18990	18990	18990	18990	0
29	20240925	203300	89016850	18990	18990	18990	18990	0
30	20240925	203200	89016850	18990	18990	18990	18990	0
31	20240925	203100	89016850	18990	18990	18990	18990	0
32	20240925	203000	89016850	18990	18990	18990	18990	116
33	20240925	202900	89016850	18990	18990	18990	18990	0
34	20240925	202800	89016850	18990	18990	18990	18990	0
35	20240925	202700	89016850	18990	18990	18990	18990	0
36	20240925	202600	89016850	18990	18990	18990	18990	0
37	20240925	202500	89016850	18990	18990	18990	18990	0
38	20240925	202400	89016850	18990	18990	18990	18990	0
39	20240925	202300	89016850	18990	18990	18990	18990	0
40	20240925	202200	89016850	18990	18990	18990	18990	0
41	20240925	202100	89016850	18990	18990	18990	18990	0
42	20240925	202000	89016850	18990	18990	18990	18990	0
43	20240925	201900	89016850	18990	18990	18990	18990	0
44	20240925	201800	89016850	18990	18990	18990	18990	0
45	20240925	201700	89016850	18990	18990	18990	18990	0
46	20240925	201600	89016850	18990	18990	18990	18990	0
47	20240925	201500	89016850	18990	18990	18990	18990	0
48	20240925	201400	89016850	18990	18990	18990	18990	0
49	20240925	201300	89016850	18990	18990	18990	18990	0
50	20240925	201200	89016850	18990	18990	18990	18990	0
51	20240925	201100	89016850	18990	18990	18990	18990	0
52	20240925	201000	89016850	18990	18990	18990	18990	0
53	20240925	200900	89016850	18990	18990	18990	18990	0
54	20240925	200800	89016850	18990	18990	18990	18990	0
55	20240925	200700	89016850	18990	18990	18990	18990	0
56	20240925	200600	89016850	18990	18990	18990	18990	0
57	20240925	200500	89016850	18990	18990	18990	18990	0
58	20240925	200400	89016850	18990	18990	18990	18990	0
59	20240925	200300	89016850	18990	18990	18990	18990	0
60	20240925	200200	89016850	18990	18990	18990	18990	0
61	20240925	200100	89016850	18990	18990	18990	18990	0
62	20240925	200000	89016850	18990	18990	18990	18990	116
63	20240925	195900	89016850	18990	18990	18990	18990	0
64	20240925	195800	89016850	18990	18990	18990	18990	0
65	20240925	195700	89016850	18990	18990	18990	18990	0
66	20240925	195600	89016850	18990	18990	18990	18990	0
67	20240925	195500	89016850	18990	18990	18990	18990	0
68	20240925	195400	89016850	18990	18990	18990	18990	0
69	20240925	195300	89016850	18990	18990	18990	18990	0
70	20240925	195200	89016850	18990	18990	18990	18990	0
71	20240925	195100	89016850	18990	18990	18990	18990	0
72	20240925	195000	89016850	18990	18990	18990	18990	0
73	20240925	194900	89016850	18990	18990	18990	18990	0
74	20240925	194800	89016850	18990	18990	18990	18990	0
75	20240925	194700	89016850	18990	18990	18990	18990	0
76	20240925	194600	89016850	18990	18990	18990	18990	0
77	20240925	194500	89016850	18990	18990	18990	18990	0
78	20240925	194400	89016850	18990	18990	18990	18990	0
79	20240925	194300	89016850	18990	18990	18990	18990	0
80	20240925	194200	89016850	18990	18990	18990	18990	0
81	20240925	194100	89016850	18990	18990	18990	18990	0
82	20240925	194000	89016850	18990	18990	18990	18990	0
83	20240925	193900	89016850	18990	18990	18990	18990	0
84	20240925	193800	89016850	18990	18990	18990	18990	0
85	20240925	193700	89016850	18990	18990	18990	18990	0
86	20240925	193600	89016850	18990	18990	18990	18990	0
87	20240925	193500	89016850	18990	18990	18990	18990	0
88	20240925	193400	89016850	18990	18990	18990	18990	0
89	20240925	193300	89016850	18990	18990	18990	18990	0
90	20240925	193200	89016850	18990	18990	18990	18990	0
91	20240925	193100	89016850	18990	18990	18990	18990	0
92	20240925	193000	89016850	18990	18990	18990	18990	116
93	20240925	192900	89016850	18990	18990	18990	18990	0
94	20240925	192800	89016850	18990	18990	18990	18990	0
95	20240925	192700	89016850	18990	18990	18990	18990	0
96	20240925	192600	89016850	18990	18990	18990	18990	0
97	20240925	192500	89016850	18990	18990	18990	18990	0
98	20240925	192400	89016850	18990	18990	18990	18990	0
99	20240925	192300	89016850	18990	18990	18990	18990	0
100	20240925	192200	89016850	18990	18990	18990	18990	0
101	20240925	192100	89016850	18990	18990	18990	18990	0
102	20240925	192000	89016850	18990	18990	18990	18990	0
103	20240925	191900	89016850	18990	18990	18990	18990	0
104	20240925	191800	89016850	18990	18990	18990	18990	0
105	20240925	191700	89016850	18990	18990	18990	18990	0
106	20240925	191600	89016850	18990	18990	18990	18990	0
107	20240925	191500	89016850	18990	18990	18990	18990	0
108	20240925	191400	89016850	18990	18990	18990	18990	0
109	20240925	191300	89016850	18990	18990	18990	18990	0
110	20240925	191200	89016850	18990	18990	18990	18990	0
111	20240925	191100	89016850	18990	18990	18990	18990	0
112	20240925	191000	89016850	18990	18990	18990	18990	0
113	20240925	190900	89016850	18990	18990	18990	18990	0
114	20240925	190800	89016850	18990	18990	18990	18990	0
115	20240925	190700	89016850	18990	18990	18990	18990	0
116	20240925	190600	89016850	18990	18990	18990	18990	0
117	20240925	190500	89016850	18990	18990	18990	18990	0
118	20240925	190400	89016850	18990	18990	18990	18990	0
119	20240925	190300	89016850	18990	18990	18990	18990	0
120	20240925	190200	89016850	18990	18990	18990	18990	0
121	20240925	190100	89016850	18990	18990	18990	18990	0
122	20240925	190000	89016850	18990	18990	18990	18990	116
123	20240925	185900	89016850	18990	18990	18990	18990	0
124	20240925	185800	89016850	18990	18990	18990	18990	0
125	20240925	185700	89016850	18990	18990	18990	18990	0
126	20240925	185600	89016850	18990	18990	18990	18990	0
127	20240925	185500	89016850	18990	18990	18990	18990	0
128	20240925	185400	89016850	18990	18990	18990	18990	0
129	20240925	185300	89016850	18990	18990	18990	18990	0
130	20240925	185200	89016850	18990	18990	18990	18990	0
131	20240925	185100	89016850	18990	18990	18990	18990	0
132	20240925	185000	89016850	18990	18990	18990	18990	0
133	20240925	184900	89016850	18990	18990	18990	18990	0
134	20240925	184800	89016850	18990	18990	18990	18990	0
135	20240925	184700	89016850	18990	18990	18990	18990	0
136	20240925	184600	89016850	18990	18990	18990	18990	0
137	20240925	184500	89016850	18990	18990	18990	18990	0
138	20240925	184400	89016850	18990	18990	18990	18990	0
139	20240925	184300	89016850	18990	18990	18990	18990	0
140	20240925	184200	89016850	18990	18990	18990	18990	0
141	20240925	184100	89016850	18990	18990	18990	18990	0
142	20240925	184000	89016850	18990	18990	18990	18990	0
143	20240925	183900	89016850	18990	18990	18990	18990	0
144	20240925	183800	89016850	18990	18990	18990	18990	0
145	20240925	183700	89016850	18990	18990	18990	18990	0
146	20240925	183600	89016850	18990	18990	18990	18990	0
147	20240925	183500	89016850	18990	18990	18990	18990	0
148	20240925	183400	89016850	18990	18990	18990	18990	0
149	20240925	183300	89016850	18990	18990	18990	18990	0
150	20240925	183200	89016850	18990	18990	18990	18990	0
151	20240925	183100	89016850	18990	18990	18990	18990	0
152	20240925	183000	89016850	18990	18990	18990	18990	116
153	20240925	182900	89016850	18990	18990	18990	18990	0
154	20240925	182800	89016850	18990	18990	18990	18990	0
155	20240925	182700	89016850	18990	18990	18990	18990	0
156	20240925	182600	89016850	18990	18990	18990	18990	0
157	20240925	182500	89016850	18990	18990	18990	18990	0
158	20240925	182400	89016850	18990	18990	18990	18990	0
159	20240925	182300	89016850	18990	18990	18990	18990	0
160	20240925	182200	89016850	18990	18990	18990	18990	0
161	20240925	182100	89016850	18990	18990	18990	18990	0
162	20240925	182000	89016850	18990	18990	18990	18990	0
163	20240925	181900	89016850	18990	18990	18990	18990	0
164	20240925	181800	89016850	18990	18990	18990	18990	0
165	20240925	181700	89016850	18990	18990	18990	18990	0
166	20240925	181600	89016850	18990	18990	18990	18990	0
167	20240925	181500	89016850	18990	18990	18990	18990	0
168	20240925	181400	89016850	18990	18990	18990	18990	0
169	20240925	181300	89016850	18990	18990	18990	18990	0
170	20240925	181200	89016850	18990	18990	18990	18990	0
171	20240925	181100	89016850	18990	18990	18990	18990	0
172	20240925	181000	89016850	18990	18990	18990	18990	0
173	20240925	180900	89016850	18990	18990	18990	18990	0
174	20240925	180800	89016850	18990	18990	18990	18990	0
175	20240925	180700	89016850	18990	18990	18990	18990	0
176	20240925	180600	89016850	18990	18990	18990	18990	0
177	20240925	180500	89016850	18990	18990	18990	18990	0
178	20240925	180400	89016850	18990	18990	18990	18990	0
179	20240925	180300	89016850	18990	18990	18990	18990	0
180	20240925	180200	89016850	18990	18990	18990	18990	0
181	20240925	180100	89016850	18990	18990	18990	18990	0
182	20240925	180000	89016850	18990	18990	18990	18990	116
183	20240925	175900	89016850	18990	18990	18990	18990	0
184	20240925	175800	89016850	18990	18990	18990	18990	0
185	20240925	175700	89016850	18990	18990	18990	18990	0
186	20240925	175600	89016850	18990	18990	18990	18990	0
187	20240925	175500	89016850	18990	18990	18990	18990	0
188	20240925	175400	89016850	18990	18990	18990	18990	0
189	20240925	175300	89016850	18990	18990	18990	18990	0
190	20240925	175200	89016850	18990	18990	18990	18990	0
191	20240925	175100	89016850	18990	18990	18990	18990	0
192	20240925	175000	89016850	18990	18990	18990	18990	0
193	20240925	174900	89016850	18990	18990	18990	18990	0
194	20240925	174800	89016850	18990	18990	18990	18990	0
195	20240925	174700	89016850	18990	18990	18990	18990	0
196	20240925	174600	89016850	18990	18990	18990	18990	0
197	20240925	174500	89016850	18990	18990	18990	18990	0
198	20240925	174400	89016850	18990	18990	18990	18990	0
199	20240925	174300	89016850	18990	18990	18990	18990	0
200	20240925	174200	89016850	18990	18990	18990	18990	0
201	20240925	174100	89016850	18990	18990	18990	18990	0
202	20240925	174000	89016850	18990	18990	18990	18990	0
203	20240925	173900	89016850	18990	18990	18990	18990	0
204	20240925	173800	89016850	18990	18990	18990	18990	0
205	20240925	173700	89016850	18990	18990	18990	18990	0
206	20240925	173600	89016850	18990	18990	18990	18990	0
207	20240925	173500	89016850	18990	18990	18990	18990	0
208	20240925	173400	89016850	18990	18990	18990	18990	0
209	20240925	173300	89016850	18990	18990	18990	18990	0
210	20240925	173200	89016850	18990	18990	18990	18990	0
211	20240925	173100	89016850	18990	18990	18990	18990	0
212	20240925	173000	89016850	18990	18990	18990	18990	116
213	20240925	172900	89016850	18990	18990	18990	18990	0
214	20240925	172800	89016850	18990	18990	18990	18990	0
215	20240925	172700	89016850	18990	18990	18990	18990	0
216	20240925	172600	89016850	18990	18990	18990	18990	0
217	20240925	172500	89016850	18990	18990	18990	18990	0
218	20240925	172400	89016850	18990	18990	18990	18990	0
219	20240925	172300	89016850	18990	18990	18990	18990	0
220	20240925	172200	89016850	18990	18990	18990	18990	0
221	20240925	172100	89016850	18990	18990	18990	18990	0
222	20240925	172000	89016850	18990	18990	18990	18990	0
223	20240925	171900	89016850	18990	18990	18990	18990	0
224	20240925	171800	89016850	18990	18990	18990	18990	0
225	20240925	171700	89016850	18990	18990	18990	18990	0
226	20240925	171600	89016850	18990	18990	18990	18990	0
227	20240925	171500	89016850	18990	18990	18990	18990	0
228	20240925	171400	89016850	18990	18990	18990	18990	0
229	20240925	171300	89016850	18990	18990	18990	18990	0
230	20240925	171200	89016850	18990	18990	18990	18990	0
231	20240925	171100	89016850	18990	18990	18990	18990	0
232	20240925	171000	89016850	18990	18990	18990	18990	0
233	20240925	170900	89016850	18990	18990	18990	18990	0
234	20240925	170800	89016850	18990	18990	18990	18990	0
235	20240925	170700	89016850	18990	18990	18990	18990	0
236	20240925	170600	89016850	18990	18990	18990	18990	0
237	20240925	170500	89016850	18990	18990	18990	18990	0
238	20240925	170400	89016850	18990	18990	18990	18990	0
239	20240925	170300	89016850	18990	18990	18990	18990	0
240	20240925	170200	89016850	18990	18990	18990	18990	0
241	20240925	170100	89016850	18990	18990	18990	18990	0
242	20240925	170000	89016850	18990	18990	18990	18990	116
243	20240925	165900	89016850	18990	18990	18990	18990	0
244	20240925	165800	89016850	18990	18990	18990	18990	0
245	20240925	165700	89016850	18990	18990	18990	18990	0
246	20240925	165600	89016850	18990	18990	18990	18990	0
247	20240925	165500	89016850	18990	18990	18990	18990	0
248	20240925	165400	89016850	18990	18990	18990	18990	0
249	20240925	165300	89016850	18990	18990	18990	18990	0
250	20240925	165200	89016850	18990	18990	18990	18990	0
251	20240925	165100	89016850	18990	18990	18990	18990	0
252	20240925	165000	89016850	18990	18990	18990	18990	0
253	20240925	164900	89016850	18990	18990	18990	18990	0
254	20240925	164800	89016850	18990	18990	18990	18990	0
255	20240925	164700	89016850	18990	18990	18990	18990	0
256	20240925	164600	89016850	18990	18990	18990	18990	0
257	20240925	164500	89016850	18990	18990	18990	18990	0
258	20240925	164400	89016850	18990	18990	18990	18990	0
259	20240925	164300	89016850	18990	18990	18990	18990	0
260	20240925	164200	89016850	18990	18990	18990	18990	0
261	20240925	164100	89016850	18990	18990	18990	18990	0
262	20240925	164000	89016850	18990	18990	18990	18990	0
263	20240925	163900	89016850	18990	18990	18990	18990	0
264	20240925	163800	89016850	18990	18990	18990	18990	0
265	20240925	163700	89016850	18990	18990	18990	18990	0
266	20240925	163600	89016850	18990	18990	18990	18990	0
267	20240925	163500	89016850	18990	18990	18990	18990	0
268	20240925	163400	89016850	18990	18990	18990	18990	0
269	20240925	163300	89016850	18990	18990	18990	18990	0
270	20240925	163200	89016850	18990	18990	18990	18990	0
271	20240925	163100	89016850	18990	18990	18990	18990	0
272	20240925	163000	89016850	18990	18990	18990	18990	116
273	20240925	162900	89016850	18990	18990	18990	18990	0
274	20240925	162800	89016850	18990	18990	18990	18990	0
275	20240925	162700	89016850	18990	18990	18990	18990	0
276	20240925	162600	89016850	18990	18990	18990	18990	0
277	20240925	162500	89016850	18990	18990	18990	18990	0
278	20240925	162400	89016850	18990	18990	18990	18990	0
279	20240925	162300	89016850	18990	18990	18990	18990	0
280	20240925	162200	89016850	18990	18990	18990	18990	0
281	20240925	162100	89016850	18990	18990	18990	18990	0
282	20240925	162000	89016850	18990	18990	18990	18990	0
283	20240925	161900	89016850	18990	18990	18990	18990	0
284	20240925	161800	89016850	18990	18990	18990	18990	0
285	20240925	161700	89016850	18990	18990	18990	18990	0
286	20240925	161600	89016850	18990	18990	18990	18990	0
287	20240925	161500	89016850	18990	18990	18990	18990	0
288	20240925	161400	89016850	18990	18990	18990	18990	0
289	20240925	161300	89016850	18990	18990	18990	18990	0
290	20240925	161200	89016850	18990	18990	18990	18990	0
291	20240925	161100	89016850	18990	18990	18990	18990	0
292	20240925	161000	89016850	18990	18990	18990	18990	0
293	20240925	160900	89016850	18990	18990	18990	18990	0
294	20240925	160800	89016850	18990	18990	18990	18990	0
295	20240925	160700	89016850	18990	18990	18990	18990	0
296	20240925	160600	89016850	18990	18990	18990	18990	0
297	20240925	160500	89016850	18990	18990	18990	18990	0
298	20240925	160400	89016850	18990	18990	18990	18990	0
299	20240925	160300	89016850	18990	18990	18990	18990	0
300	20240925	160200	89016850	18990	18990	18990	18990	0
301	20240925	160100	89016850	18990	18990	18990	18990	0
302	20240925	160000	89016850	18990	18990	18990	18990	116
303	20240925	155900	89016850	18990	18990	18990	18990	0
304	20240925	155800	89016850	18990	18990	18990	18990	0
305	20240925	155700	89016850	18990	18990	18990	18990	0
306	20240925	155600	89016850	18990	18990	18990	18990	0
307	20240925	155500	89016850	18990	18990	18990	18990	0
308	20240925	155400	89016850	18990	18990	18990	18990	0
309	20240925	155300	89016850	18990	18990	18990	18990	0
310	20240925	155200	89016850	18990	18990	18990	18990	0
311	20240925	155100	89016850	18990	18990	18990	18990	0
312	20240925	155000	89016850	18990	18990	18990	18990	0
313	20240925	154900	89016850	18990	18990	18990	18990	0
314	20240925	154800	89016850	18990	18990	18990	18990	0
315	20240925	154700	89016850	18990	18990	18990	18990	0
316	20240925	154600	89016850	18990	18990	18990	18990	0
317	20240925	154500	89016850	18990	18990	18990	18990	0
318	20240925	154400	89016850	18990	18990	18990	18990	0
319	20240925	154300	89016850	18990	18990	18990	18990	0
320	20240925	154200	89016850	18990	18990	18990	18990	0
321	20240925	154100	89016850	18990	18990	18990	18990	0
322	20240925	154000	89016850	18990	18990	18990	18990	0
323	20240925	153900	89016850	18990	18990	18990	18990	0
324	20240925	153800	89016850	18990	18990	18990	18990	0
325	20240925	153700	89016850	18990	18990	18990	18990	0
326	20240925	153600	89016850	18990	18990	18990	18990	0
327	20240925	153500	89016850	18990	18990	18990	18990	0
328	20240925	153400	89016850	18990	18990	18990	18990	0
329	20240925	153300	89016850	18990	18990	18990	18990	0
330	20240925	153200	89016850	18990	18990	18990	18990	0
331	20240925	153100	89016850	18990	18990	18990	18990	0
332	20240925	153000	89016850	18990	18990	18990	18990	232
333	20240925	152900	86814010	18900	18900	18900	18900	0
334	20240925	152800	86814010	18900	18900	18900	18900	0
335	20240925	152700	86814010	18900	18900	18900	18900	0
336	20240925	152600	86814010	18900	18900	18900	18900	0
337	20240925	152500	86814010	18900	18900	18900	18900	0
338	20240925	152400	86814010	18900	18900	18900	18900	0
339	20240925	152300	86814010	18900	18900	18900	18900	0
340	20240925	152200	86814010	18900	18900	18900	18900	0
341	20240925	152100	86814010	18900	18900	18900	18900	0
342	20240925	152000	86814010	18900	18900	18900	18900	0
343	20240925	151900	86814010	18900	18920	18920	18900	329
344	20240925	151800	80595300	19000	19000	19000	19000	0
345	20240925	151700	80595300	19000	19000	19000	19000	0
346	20240925	151600	80595300	19000	19000	19000	19000	0
347	20240925	151500	80595300	19000	19000	19000	19000	1
348	20240925	151400	80576300	19000	19000	19000	19000	1
349	20240925	151300	80557300	19000	19000	19000	19000	2
350	20240925	151200	80519300	19000	19000	19000	19000	2
351	20240925	151100	80481300	19000	19000	19000	19000	2
352	20240925	151000	80443300	19000	19000	19000	19000	2
353	20240925	150900	80405300	19000	19000	19000	19000	1
354	20240925	150800	80386300	19000	19000	19000	19000	2
355	20240925	150700	80348300	19000	19000	19000	19000	2
356	20240925	150600	80310300	19000	19000	19000	19000	2
357	20240925	150500	80272300	19000	19000	19000	19000	2
358	20240925	150400	80234300	19000	19000	19000	19000	7
359	20240925	150300	80101300	19000	19000	19000	19000	1
360	20240925	150200	80082300	18990	18910	18990	18910	3
361	20240925	150100	80025410	18990	18990	18990	18990	2
362	20240925	150000	79987430	19000	19000	19000	19000	2
363	20240925	145900	79949430	19000	19000	19000	19000	2
364	20240925	145800	79911430	19000	19000	19000	18910	7
365	20240925	145700	79778880	19000	19000	19000	19000	3
366	20240925	145600	79721880	19000	19000	19000	19000	2
367	20240925	145500	79683880	18900	18900	18900	18900	0
368	20240925	145400	79683880	18900	18900	18900	18900	0
369	20240925	145300	79683880	18900	18900	18900	18900	0
370	20240925	145200	79683880	18900	18900	18900	18900	0
371	20240925	145100	79683880	18900	18900	18900	18900	0
372	20240925	145000	79683880	18900	18900	18900	18900	0
373	20240925	144900	79683880	18900	18900	18900	18900	0
374	20240925	144800	79683880	18900	18900	18900	18900	0
375	20240925	144700	79683880	18900	18900	18900	18900	0
376	20240925	144600	79683880	18900	18900	18900	18900	620
377	20240925	144500	67965880	18900	18960	18960	18900	1000
378	20240925	144400	49036420	18970	18970	18970	18970	21
379	20240925	144300	48638050	18970	18970	18970	18970	0
380	20240925	144200	48638050	18970	18970	18970	18970	0
381	20240925	144100	48638050	18970	18970	18970	18970	0
382	20240925	144000	48638050	18970	18970	18970	18970	0
383	20240925	143900	48638050	18970	18990	18990	18970	600
384	20240925	143800	37251430	18990	18990	18990	18990	0
385	20240925	143700	37251430	18990	18990	18990	18990	4
386	20240925	143600	37175470	19000	19000	19000	19000	0
387	20240925	143500	37175470	19000	19000	19000	19000	0
388	20240925	143400	37175470	19000	19000	19000	19000	0
389	20240925	143300	37175470	19000	19000	19000	19000	0
390	20240925	143200	37175470	19000	19000	19000	19000	0
391	20240925	143100	37175470	19000	19000	19000	19000	132
392	20240925	143000	34667470	19000	19000	19000	19000	0
393	20240925	142900	34667470	19000	19000	19000	19000	0
394	20240925	142800	34667470	19000	19000	19000	19000	0
395	20240925	142700	34667470	19000	19000	19000	19000	0
396	20240925	142600	34667470	19000	19000	19000	19000	0
397	20240925	142500	34667470	19000	19000	19000	19000	0
398	20240925	142400	34667470	19000	19000	19000	19000	0
399	20240925	142300	34667470	19000	19000	19000	19000	0
400	20240925	142200	34667470	19000	19000	19000	19000	0
401	20240925	142100	34667470	19000	19000	19000	19000	29
402	20240925	142000	34116470	19000	19000	19000	19000	291
403	20240925	141900	28587470	18990	18990	18990	18990	0
404	20240925	141800	28587470	18990	18990	18990	18990	297
405	20240925	141700	22947440	19000	19000	19000	19000	0
406	20240925	141600	22947440	19000	19000	19000	19000	10
407	20240925	141500	22757440	18990	18990	18990	18990	0
408	20240925	141400	22757440	18990	18990	18990	18990	0
409	20240925	141300	22757440	18990	18990	18990	18990	0
410	20240925	141200	22757440	18990	18990	18990	18990	0
411	20240925	141100	22757440	18990	18990	18990	18990	0
412	20240925	141000	22757440	18990	18990	18990	18990	0
413	20240925	140900	22757440	18990	18990	18990	18990	0
414	20240925	140800	22757440	18990	18990	18990	18990	0
415	20240925	140700	22757440	18990	18990	18990	18990	0
416	20240925	140600	22757440	18990	18990	18990	18990	0
417	20240925	140500	22757440	18990	18990	18990	18990	0
418	20240925	140400	22757440	18990	18990	18990	18990	0
419	20240925	140300	22757440	18990	18990	18990	18990	0
420	20240925	140200	22757440	18990	18990	18990	18990	0
421	20240925	140100	22757440	18990	18990	18990	18990	0
422	20240925	140000	22757440	18990	18990	18990	18990	0
423	20240925	135900	22757440	18990	18990	18990	18990	0
424	20240925	135800	22757440	18990	18990	18990	18990	0
425	20240925	135700	22757440	18990	18990	18990	18990	0
426	20240925	135600	22757440	18990	18990	18990	18990	1
427	20240925	135500	22738450	19000	19000	19000	19000	0
428	20240925	135400	22738450	19000	19000	19000	19000	0
429	20240925	135300	22738450	19000	19000	19000	19000	0
430	20240925	135200	22738450	19000	19000	19000	19000	0
431	20240925	135100	22738450	19000	19000	19000	19000	0
432	20240925	135000	22738450	19000	19000	19000	19000	0
433	20240925	134900	22738450	19000	19000	19000	19000	0
434	20240925	134800	22738450	19000	19000	19000	19000	0
435	20240925	134700	22738450	19000	19000	19000	19000	0
436	20240925	134600	22738450	19000	19000	19000	19000	0
437	20240925	134500	22738450	19000	19000	19000	19000	20
438	20240925	134400	22358450	19000	19000	19000	19000	0
439	20240925	134300	22358450	19000	19000	19000	19000	0
440	20240925	134200	22358450	19000	19000	19000	19000	0
441	20240925	134100	22358450	19000	19000	19000	19000	0
442	20240925	134000	22358450	19000	19000	19000	19000	0
443	20240925	133900	22358450	19000	19000	19000	19000	0
444	20240925	133800	22358450	19000	19000	19000	19000	0
445	20240925	133700	22358450	19000	19000	19000	19000	0
446	20240925	133600	22358450	19000	19000	19000	19000	0
447	20240925	133500	22358450	19000	19000	19000	19000	0
448	20240925	133400	22358450	19000	19000	19000	19000	0
449	20240925	133300	22358450	19000	19000	19000	19000	0
450	20240925	133200	22358450	19000	19000	19000	19000	0
451	20240925	133100	22358450	19000	19000	19000	19000	0
452	20240925	133000	22358450	19000	19000	19000	19000	0
453	20240925	132900	22358450	19000	19000	19000	19000	0
454	20240925	132800	22358450	19000	19000	19000	19000	0
455	20240925	132700	22358450	19000	19000	19000	19000	0
456	20240925	132600	22358450	19000	19000	19000	19000	0
457	20240925	132500	22358450	19000	19000	19000	19000	0
458	20240925	132400	22358450	19000	19000	19000	19000	0
459	20240925	132300	22358450	19000	19000	19000	19000	0
460	20240925	132200	22358450	19000	19000	19000	19000	0
461	20240925	132100	22358450	19000	19000	19000	19000	0
462	20240925	132000	22358450	19000	19000	19000	19000	0
463	20240925	131900	22358450	19000	19000	19000	19000	2
464	20240925	131800	22320450	19000	19000	19000	19000	0
465	20240925	131700	22320450	19000	19000	19000	19000	0
466	20240925	131600	22320450	19000	19000	19000	19000	0
467	20240925	131500	22320450	19000	19000	19000	19000	26
468	20240925	131400	21826450	19000	19000	19000	19000	35
469	20240925	131300	21161450	19000	19000	19000	19000	0
470	20240925	131200	21161450	19000	19000	19000	19000	0
471	20240925	131100	21161450	19000	19000	19000	19000	0
472	20240925	131000	21161450	19000	19000	19000	19000	0
473	20240925	130900	21161450	19000	19000	19000	19000	0
474	20240925	130800	21161450	19000	19000	19000	19000	1
475	20240925	130700	21142450	19000	19000	19000	19000	0
476	20240925	130600	21142450	19000	19000	19000	19000	0
477	20240925	130500	21142450	19000	19000	19000	19000	0
478	20240925	130400	21142450	19000	19000	19000	19000	0
479	20240925	130300	21142450	19000	19000	19000	19000	0
480	20240925	130200	21142450	19000	19000	19000	19000	0
481	20240925	130100	21142450	19000	19000	19000	19000	0
482	20240925	130000	21142450	19000	19000	19000	19000	0
483	20240925	125900	21142450	19000	19000	19000	19000	50
484	20240925	125800	20192450	19000	19000	19000	19000	3
485	20240925	125700	20135450	18990	18990	18990	18990	0
486	20240925	125600	20135450	18990	18990	18990	18990	0
487	20240925	125500	20135450	18990	18990	18990	18990	0
488	20240925	125400	20135450	18990	18990	18990	18990	0
489	20240925	125300	20135450	18990	18990	18990	18990	0
490	20240925	125200	20135450	18990	18990	18990	18990	0
491	20240925	125100	20135450	18990	18990	18990	18990	0
492	20240925	125000	20135450	18990	18990	18990	18990	0
493	20240925	124900	20135450	18990	18990	18990	18990	0
494	20240925	124800	20135450	18990	18990	18990	18990	0
495	20240925	124700	20135450	18990	18990	18990	18990	0
496	20240925	124600	20135450	18990	18990	18990	18990	0
497	20240925	124500	20135450	18990	18990	18990	18990	0
498	20240925	124400	20135450	18990	18990	18990	18990	0
499	20240925	124300	20135450	18990	18990	18990	18990	0
500	20240925	124200	20135450	18990	18990	18990	18990	0
501	20240925	124100	20135450	18990	18990	18990	18990	0
502	20240925	124000	20135450	18990	18990	18990	18990	0
503	20240925	123900	20135450	18990	18990	18990	18990	0
504	20240925	123800	20135450	18990	18990	18990	18990	0
505	20240925	123700	20135450	18990	18990	18990	18990	0
506	20240925	123600	20135450	18990	18990	18990	18990	0
507	20240925	123500	20135450	18990	18990	18990	18990	0
508	20240925	123400	20135450	18990	18990	18990	18990	0
509	20240925	123300	20135450	18990	18990	18990	18990	0
510	20240925	123200	20135450	18990	18990	18990	18990	1
511	20240925	123100	20116460	18990	18990	18990	18990	0
512	20240925	123000	20116460	18990	18990	18990	18990	0
513	20240925	122900	20116460	18990	18990	18990	18990	10
514	20240925	122800	19926560	19000	19000	19000	19000	0
515	20240925	122700	19926560	19000	19000	19000	19000	0
516	20240925	122600	19926560	19000	19000	19000	19000	16
517	20240925	122500	19622560	19000	19000	19000	19000	15
518	20240925	122400	19337560	19000	19000	19000	19000	0
519	20240925	122300	19337560	19000	19000	19000	19000	0
520	20240925	122200	19337560	19000	19000	19000	19000	0
521	20240925	122100	19337560	19000	19000	19000	19000	0
522	20240925	122000	19337560	19000	19000	19000	19000	0
523	20240925	121900	19337560	19000	19000	19000	19000	0
524	20240925	121800	19337560	19000	19000	19000	19000	0
525	20240925	121700	19337560	19000	19000	19000	19000	0
526	20240925	121600	19337560	19000	19000	19000	19000	0
527	20240925	121500	19337560	19000	19000	19000	19000	0
528	20240925	121400	19337560	19000	19000	19000	19000	0
529	20240925	121300	19337560	19000	19000	19000	19000	0
530	20240925	121200	19337560	19000	19000	19000	19000	0
531	20240925	121100	19337560	19000	19000	19000	19000	0
532	20240925	121000	19337560	19000	19000	19000	19000	0
533	20240925	120900	19337560	19000	19000	19000	19000	0
534	20240925	120800	19337560	19000	19000	19000	19000	0
535	20240925	120700	19337560	19000	19000	19000	19000	24
536	20240925	120600	18881560	19000	19000	19000	19000	0
537	20240925	120500	18881560	19000	19000	19000	19000	0
538	20240925	120400	18881560	19000	19000	19000	19000	0
539	20240925	120300	18881560	19000	19000	19000	19000	0
540	20240925	120200	18881560	19000	19000	19000	19000	0
541	20240925	120100	18881560	19000	19000	19000	19000	0
542	20240925	120000	18881560	19000	19000	19000	19000	0
543	20240925	115900	18881560	19000	19000	19000	19000	1
544	20240925	115800	18862560	19000	19000	19000	19000	0
545	20240925	115700	18862560	19000	19000	19000	19000	0
546	20240925	115600	18862560	19000	19000	19000	19000	1
547	20240925	115500	18843560	18990	18990	18990	18990	1
548	20240925	115400	18824570	19010	19010	19010	19010	0
549	20240925	115300	18824570	19010	19010	19010	19010	0
550	20240925	115200	18824570	19010	19010	19010	19010	0
551	20240925	115100	18824570	19010	19010	19010	19010	0
552	20240925	115000	18824570	19010	19010	19010	19010	0
553	20240925	114900	18824570	19010	19010	19010	19010	0
554	20240925	114800	18824570	19010	19010	19010	19010	0
555	20240925	114700	18824570	19010	19010	19010	19010	0
556	20240925	114600	18824570	19010	19010	19010	19010	0
557	20240925	114500	18824570	19010	19010	19010	19010	0
558	20240925	114400	18824570	19010	19010	19010	19010	0
559	20240925	114300	18824570	19010	19010	19010	19010	0
560	20240925	114200	18824570	19010	19010	19010	19010	1
561	20240925	114100	18805560	19010	19010	19010	19010	9
562	20240925	114000	18634470	19010	19010	19010	19010	0
563	20240925	113900	18634470	19010	19010	19010	19010	0
564	20240925	113800	18634470	19010	19010	19010	19010	0
565	20240925	113700	18634470	19010	19010	19010	19010	0
566	20240925	113600	18634470	19010	19010	19010	19010	0
567	20240925	113500	18634470	19010	19010	19010	19010	0
568	20240925	113400	18634470	19010	19010	19010	19010	0
569	20240925	113300	18634470	19010	19010	19010	19010	0
570	20240925	113200	18634470	19010	19010	19010	19010	0
571	20240925	113100	18634470	19010	19010	19010	19010	0
572	20240925	113000	18634470	19010	19010	19010	19010	0
573	20240925	112900	18634470	19010	19010	19010	19010	0
574	20240925	112800	18634470	19010	19010	19010	19010	0
575	20240925	112700	18634470	19010	19010	19010	19010	0
576	20240925	112600	18634470	19010	19010	19010	19010	59
577	20240925	112500	17512880	19010	19010	19010	19010	0
578	20240925	112400	17512880	19010	19010	19010	19010	0
579	20240925	112300	17512880	19010	18980	19010	18980	43
580	20240925	112200	16695600	19000	19000	19000	19000	0
581	20240925	112100	16695600	19000	19000	19000	19000	0
582	20240925	112000	16695600	19000	19000	19000	19000	0
583	20240925	111900	16695600	19000	19000	19000	19000	0
584	20240925	111800	16695600	19000	19000	19000	19000	0
585	20240925	111700	16695600	19000	19000	19000	19000	0
586	20240925	111600	16695600	19000	19000	19000	19000	0
587	20240925	111500	16695600	19000	19000	19000	19000	34
588	20240925	111400	16049600	19000	19000	19000	19000	0
589	20240925	111300	16049600	19000	19000	19000	19000	0
590	20240925	111200	16049600	19000	19000	19000	19000	0
591	20240925	111100	16049600	19000	19000	19000	19000	0
592	20240925	111000	16049600	19000	19000	19000	19000	0
593	20240925	110900	16049600	19000	19000	19000	19000	0
594	20240925	110800	16049600	19000	19000	19000	19000	0
595	20240925	110700	16049600	19000	19000	19000	19000	0
596	20240925	110600	16049600	19000	19000	19000	19000	0
597	20240925	110500	16049600	19000	19000	19000	19000	0
598	20240925	110400	16049600	19000	19000	19000	19000	0
599	20240925	110300	16049600	19000	19000	19000	19000	0
600	20240925	110200	16049600	19000	19000	19000	19000	0
601	20240925	110100	16049600	19000	19000	19000	19000	0
602	20240925	110000	16049600	19000	19000	19000	19000	0
603	20240925	105900	16049600	19000	19000	19000	19000	0
604	20240925	105800	16049600	19000	19000	19000	19000	0
605	20240925	105700	16049600	19000	19000	19000	19000	0
606	20240925	105600	16049600	19000	19000	19000	19000	0
607	20240925	105500	16049600	19000	19000	19000	19000	0
608	20240925	105400	16049600	19000	19000	19000	19000	0
609	20240925	105300	16049600	19000	19000	19000	19000	0
610	20240925	105200	16049600	19000	19000	19000	19000	0
611	20240925	105100	16049600	19000	19000	19000	19000	1
612	20240925	105000	16030600	19000	19000	19000	19000	0
613	20240925	104900	16030600	19000	19000	19000	19000	0
614	20240925	104800	16030600	19000	19000	19000	19000	0
615	20240925	104700	16030600	19000	19000	19000	19000	0
616	20240925	104600	16030600	19000	19000	19000	19000	36
617	20240925	104500	15346600	18980	18980	18980	18980	0
618	20240925	104400	15346600	18980	18980	18980	18980	0
619	20240925	104300	15346600	18980	18980	18980	18980	0
620	20240925	104200	15346600	18980	18980	18980	18980	1
621	20240925	104100	15327620	18970	18970	18970	18970	0
622	20240925	104000	15327620	18970	18970	18970	18970	0
623	20240925	103900	15327620	18970	18970	18970	18970	0
624	20240925	103800	15327620	18970	18970	18970	18970	0
625	20240925	103700	15327620	18970	18970	18970	18970	0
626	20240925	103600	15327620	18970	18970	18970	18970	0
627	20240925	103500	15327620	18970	18970	18970	18970	0
628	20240925	103400	15327620	18970	18970	18970	18970	0
629	20240925	103300	15327620	18970	18970	18970	18970	0
630	20240925	103200	15327620	18970	18970	18970	18970	0
631	20240925	103100	15327620	18970	18970	18970	18970	0
632	20240925	103000	15327620	18970	18970	18970	18970	0
633	20240925	102900	15327620	18970	18970	18970	18970	0
634	20240925	102800	15327620	18970	18970	18970	18970	0
635	20240925	102700	15327620	18970	18970	18970	18970	0
636	20240925	102600	15327620	18970	18970	18970	18970	0
637	20240925	102500	15327620	18970	18970	18970	18970	0
638	20240925	102400	15327620	18970	18970	18970	18970	0
639	20240925	102300	15327620	18970	18970	18970	18970	0
640	20240925	102200	15327620	18970	18970	18970	18970	1
641	20240925	102100	15308650	18990	18990	18990	18990	0
642	20240925	102000	15308650	18990	18990	18990	18990	0
643	20240925	101900	15308650	18990	18990	18990	18990	3
644	20240925	101800	15251680	18990	18990	18990	18990	0
645	20240925	101700	15251680	18990	18990	18990	18990	0
646	20240925	101600	15251680	18990	18980	18990	18980	131
647	20240925	101500	12765250	18980	19000	19000	18980	236
648	20240925	101400	8283820	18990	19000	19000	18990	46
649	20240925	101300	7410170	19000	19000	19000	19000	15
650	20240925	101200	7125170	19000	19000	19000	19000	0
651	20240925	101100	7125170	19000	19000	19000	19000	5
652	20240925	101000	7030170	19000	19000	19000	19000	0
653	20240925	100900	7030170	19000	19000	19000	19000	30
654	20240925	100800	6460170	19000	19000	19000	19000	0
655	20240925	100700	6460170	19000	19000	19000	19000	0
656	20240925	100600	6460170	19000	19000	19000	19000	0
657	20240925	100500	6460170	19000	19000	19000	19000	1
658	20240925	100400	6441170	19000	19000	19000	19000	1
659	20240925	100300	6422170	18990	18990	18990	18990	0
660	20240925	100200	6422170	18990	18990	18990	18990	0
661	20240925	100100	6422170	18990	18990	18990	18990	30
662	20240925	100000	5852470	19000	19000	19000	19000	0
663	20240925	095900	5852470	19000	19000	19000	19000	20
664	20240925	095800	5472470	18990	18990	18990	18990	6
665	20240925	095700	5358530	19010	19010	19010	19010	0
666	20240925	095600	5358530	19010	19010	19010	19010	0
667	20240925	095500	5358530	19010	19000	19010	19000	2
668	20240925	095400	5320520	19000	19000	19000	19000	5
669	20240925	095300	5225520	18990	18990	18990	18990	0
670	20240925	095200	5225520	18990	18990	18990	18990	0
671	20240925	095100	5225520	18990	18990	18990	18990	0
672	20240925	095000	5225520	18990	19000	19000	18990	2
673	20240925	094900	5187530	19000	19000	19000	19000	0
674	20240925	094800	5187530	19000	19000	19000	19000	20
675	20240925	094700	4807530	19010	19010	19010	19010	0
676	20240925	094600	4807530	19010	19010	19010	19010	6
677	20240925	094500	4693470	19030	19030	19030	19030	0
678	20240925	094400	4693470	19030	19030	19030	19030	0
679	20240925	094300	4693470	19030	19030	19030	19030	0
680	20240925	094200	4693470	19030	19030	19030	19030	0
681	20240925	094100	4693470	19030	19030	19030	19030	0
682	20240925	094000	4693470	19030	19030	19030	19030	0
683	20240925	093900	4693470	19030	19030	19030	19030	0
684	20240925	093800	4693470	19030	19030	19030	19030	0
685	20240925	093700	4693470	19030	19030	19030	19030	0
686	20240925	093600	4693470	19030	19030	19030	19030	0
687	20240925	093500	4693470	19030	19030	19030	19030	0
688	20240925	093400	4693470	19030	19030	19030	19030	0
689	20240925	093300	4693470	19030	19020	19030	19020	11
690	20240925	093200	4484240	19020	19020	19020	19020	1
691	20240925	093100	4465220	19020	19020	19020	19020	10
692	20240925	093000	4275020	19000	19000	19000	19000	0
693	20240925	092900	4275020	19000	19000	19000	19000	2
694	20240925	092800	4237020	19000	19000	19000	19000	5
695	20240925	092700	4142020	19000	19000	19000	19000	0
696	20240925	092600	4142020	19000	19000	19000	19000	0
697	20240925	092500	4142020	19000	19000	19000	19000	0
698	20240925	092400	4142020	19000	19000	19000	19000	0
699	20240925	092300	4142020	19000	19000	19000	19000	0
700	20240925	092200	4142020	19000	19000	19000	19000	0
701	20240925	092100	4142020	19000	19000	19000	19000	1
702	20240925	092000	4123020	19000	19000	19000	19000	0
703	20240925	091900	4123020	19000	19000	19000	19000	0
704	20240925	091800	4123020	19000	19000	19000	19000	0
705	20240925	091700	4123020	19000	19000	19000	19000	5
706	20240925	091600	4028020	19000	19000	19000	19000	11
707	20240925	091500	3819020	19000	19010	19010	19000	80
708	20240925	091400	2299000	19000	19000	19000	19000	18
709	20240925	091300	1957000	19000	19000	19000	19000	0
710	20240925	091200	1957000	19000	19000	19000	19000	0
711	20240925	091100	1957000	19000	19000	19000	19000	1
712	20240925	091000	1938000	19000	19000	19000	19000	0
713	20240925	090900	1938000	19000	19000	19000	19000	0
714	20240925	090800	1938000	19000	19000	19000	19000	11
715	20240925	090700	1729000	19000	19000	19000	19000	6
716	20240925	090600	1615000	19000	19000	19000	19000	2
717	20240925	090500	1577000	19000	19000	19000	19000	62
718	20240925	090400	399000	19000	19000	19000	19000	0
719	20240925	090300	399000	19000	19000	19000	19000	0
720	20240925	090200	399000	19000	19000	19000	19000	0
721	20240925	090100	399000	19000	19000	19000	19000	0
722	20240925	090000	399000	19000	19000	19000	19000	21