KissMeData/036800/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	192100	257573390	19000	19000	19000	19000	74
3	20240927	192000	257573390	19000	19000	19000	19000	0
4	20240927	191900	257573390	19000	19000	19000	19000	0
5	20240927	191800	257573390	19000	19000	19000	19000	0
6	20240927	191700	257573390	19000	19000	19000	19000	0
7	20240927	191600	257573390	19000	19000	19000	19000	0
8	20240927	191500	257573390	19000	19000	19000	19000	0
9	20240927	191400	257573390	19000	19000	19000	19000	0
10	20240927	191300	257573390	19000	19000	19000	19000	0
11	20240927	191200	257573390	19000	19000	19000	19000	0
12	20240927	191100	257573390	19000	19000	19000	19000	0
13	20240927	191000	257573390	19000	19000	19000	19000	0
14	20240927	190900	257573390	19000	19000	19000	19000	0
15	20240927	190800	257573390	19000	19000	19000	19000	0
16	20240927	190700	257573390	19000	19000	19000	19000	0
17	20240927	190600	257573390	19000	19000	19000	19000	0
18	20240927	190500	257573390	19000	19000	19000	19000	0
19	20240927	190400	257573390	19000	19000	19000	19000	0
20	20240927	190300	257573390	19000	19000	19000	19000	0
21	20240927	190200	257573390	19000	19000	19000	19000	0
22	20240927	190100	257573390	19000	19000	19000	19000	0
23	20240927	190000	257573390	19000	19000	19000	19000	0
24	20240927	185900	257573390	19000	19000	19000	19000	0
25	20240927	185800	257573390	19000	19000	19000	19000	0
26	20240927	185700	257573390	19000	19000	19000	19000	0
27	20240927	185600	257573390	19000	19000	19000	19000	0
28	20240927	185500	257573390	19000	19000	19000	19000	0
29	20240927	185400	257573390	19000	19000	19000	19000	0
30	20240927	185300	257573390	19000	19000	19000	19000	0
31	20240927	185200	257573390	19000	19000	19000	19000	0
32	20240927	185100	257573390	19000	19000	19000	19000	74
33	20240927	185000	257573390	19000	19000	19000	19000	0
34	20240927	184900	257573390	19000	19000	19000	19000	0
35	20240927	184800	257573390	19000	19000	19000	19000	0
36	20240927	184700	257573390	19000	19000	19000	19000	0
37	20240927	184600	257573390	19000	19000	19000	19000	0
38	20240927	184500	257573390	19000	19000	19000	19000	0
39	20240927	184400	257573390	19000	19000	19000	19000	0
40	20240927	184300	257573390	19000	19000	19000	19000	0
41	20240927	184200	257573390	19000	19000	19000	19000	0
42	20240927	184100	257573390	19000	19000	19000	19000	0
43	20240927	184000	257573390	19000	19000	19000	19000	0
44	20240927	183900	257573390	19000	19000	19000	19000	0
45	20240927	183800	257573390	19000	19000	19000	19000	0
46	20240927	183700	257573390	19000	19000	19000	19000	0
47	20240927	183600	257573390	19000	19000	19000	19000	0
48	20240927	183500	257573390	19000	19000	19000	19000	0
49	20240927	183400	257573390	19000	19000	19000	19000	0
50	20240927	183300	257573390	19000	19000	19000	19000	0
51	20240927	183200	257573390	19000	19000	19000	19000	0
52	20240927	183100	257573390	19000	19000	19000	19000	0
53	20240927	183000	257573390	19000	19000	19000	19000	0
54	20240927	182900	257573390	19000	19000	19000	19000	0
55	20240927	182800	257573390	19000	19000	19000	19000	0
56	20240927	182700	257573390	19000	19000	19000	19000	0
57	20240927	182600	257573390	19000	19000	19000	19000	0
58	20240927	182500	257573390	19000	19000	19000	19000	0
59	20240927	182400	257573390	19000	19000	19000	19000	0
60	20240927	182300	257573390	19000	19000	19000	19000	0
61	20240927	182200	257573390	19000	19000	19000	19000	0
62	20240927	182100	257573390	19000	19000	19000	19000	74
63	20240927	182000	257573390	19000	19000	19000	19000	0
64	20240927	181900	257573390	19000	19000	19000	19000	0
65	20240927	181800	257573390	19000	19000	19000	19000	0
66	20240927	181700	257573390	19000	19000	19000	19000	0
67	20240927	181600	257573390	19000	19000	19000	19000	0
68	20240927	181500	257573390	19000	19000	19000	19000	0
69	20240927	181400	257573390	19000	19000	19000	19000	0
70	20240927	181300	257573390	19000	19000	19000	19000	0
71	20240927	181200	257573390	19000	19000	19000	19000	0
72	20240927	181100	257573390	19000	19000	19000	19000	0
73	20240927	181000	257573390	19000	19000	19000	19000	0
74	20240927	180900	257573390	19000	19000	19000	19000	0
75	20240927	180800	257573390	19000	19000	19000	19000	0
76	20240927	180700	257573390	19000	19000	19000	19000	0
77	20240927	180600	257573390	19000	19000	19000	19000	0
78	20240927	180500	257573390	19000	19000	19000	19000	0
79	20240927	180400	257573390	19000	19000	19000	19000	0
80	20240927	180300	257573390	19000	19000	19000	19000	0
81	20240927	180200	257573390	19000	19000	19000	19000	0
82	20240927	180100	257573390	19000	19000	19000	19000	0
83	20240927	180000	257573390	19000	19000	19000	19000	0
84	20240927	175900	257573390	19000	19000	19000	19000	0
85	20240927	175800	257573390	19000	19000	19000	19000	0
86	20240927	175700	257573390	19000	19000	19000	19000	0
87	20240927	175600	257573390	19000	19000	19000	19000	0
88	20240927	175500	257573390	19000	19000	19000	19000	0
89	20240927	175400	257573390	19000	19000	19000	19000	0
90	20240927	175300	257573390	19000	19000	19000	19000	0
91	20240927	175200	257573390	19000	19000	19000	19000	0
92	20240927	175100	257573390	19000	19000	19000	19000	74
93	20240927	175000	257573390	19000	19000	19000	19000	0
94	20240927	174900	257573390	19000	19000	19000	19000	0
95	20240927	174800	257573390	19000	19000	19000	19000	0
96	20240927	174700	257573390	19000	19000	19000	19000	0
97	20240927	174600	257573390	19000	19000	19000	19000	0
98	20240927	174500	257573390	19000	19000	19000	19000	0
99	20240927	174400	257573390	19000	19000	19000	19000	0
100	20240927	174300	257573390	19000	19000	19000	19000	0
101	20240927	174200	257573390	19000	19000	19000	19000	0
102	20240927	174100	257573390	19000	19000	19000	19000	0
103	20240927	174000	257573390	19000	19000	19000	19000	0
104	20240927	173900	257573390	19000	19000	19000	19000	0
105	20240927	173800	257573390	19000	19000	19000	19000	0
106	20240927	173700	257573390	19000	19000	19000	19000	0
107	20240927	173600	257573390	19000	19000	19000	19000	0
108	20240927	173500	257573390	19000	19000	19000	19000	0
109	20240927	173400	257573390	19000	19000	19000	19000	0
110	20240927	173300	257573390	19000	19000	19000	19000	0
111	20240927	173200	257573390	19000	19000	19000	19000	0
112	20240927	173100	257573390	19000	19000	19000	19000	0
113	20240927	173000	257573390	19000	19000	19000	19000	0
114	20240927	172900	257573390	19000	19000	19000	19000	0
115	20240927	172800	257573390	19000	19000	19000	19000	0
116	20240927	172700	257573390	19000	19000	19000	19000	0
117	20240927	172600	257573390	19000	19000	19000	19000	0
118	20240927	172500	257573390	19000	19000	19000	19000	0
119	20240927	172400	257573390	19000	19000	19000	19000	0
120	20240927	172300	257573390	19000	19000	19000	19000	0
121	20240927	172200	257573390	19000	19000	19000	19000	0
122	20240927	172100	257573390	19000	19000	19000	19000	74
123	20240927	172000	257573390	19000	19000	19000	19000	0
124	20240927	171900	257573390	19000	19000	19000	19000	0
125	20240927	171800	257573390	19000	19000	19000	19000	0
126	20240927	171700	257573390	19000	19000	19000	19000	0
127	20240927	171600	257573390	19000	19000	19000	19000	0
128	20240927	171500	257573390	19000	19000	19000	19000	0
129	20240927	171400	257573390	19000	19000	19000	19000	0
130	20240927	171300	257573390	19000	19000	19000	19000	0
131	20240927	171200	257573390	19000	19000	19000	19000	0
132	20240927	171100	257573390	19000	19000	19000	19000	0
133	20240927	171000	257573390	19000	19000	19000	19000	0
134	20240927	170900	257573390	19000	19000	19000	19000	0
135	20240927	170800	257573390	19000	19000	19000	19000	0
136	20240927	170700	257573390	19000	19000	19000	19000	0
137	20240927	170600	257573390	19000	19000	19000	19000	0
138	20240927	170500	257573390	19000	19000	19000	19000	0
139	20240927	170400	257573390	19000	19000	19000	19000	0
140	20240927	170300	257573390	19000	19000	19000	19000	0
141	20240927	170200	257573390	19000	19000	19000	19000	0
142	20240927	170100	257573390	19000	19000	19000	19000	0
143	20240927	170000	257573390	19000	19000	19000	19000	0
144	20240927	165900	257573390	19000	19000	19000	19000	0
145	20240927	165800	257573390	19000	19000	19000	19000	0
146	20240927	165700	257573390	19000	19000	19000	19000	0
147	20240927	165600	257573390	19000	19000	19000	19000	0
148	20240927	165500	257573390	19000	19000	19000	19000	0
149	20240927	165400	257573390	19000	19000	19000	19000	0
150	20240927	165300	257573390	19000	19000	19000	19000	0
151	20240927	165200	257573390	19000	19000	19000	19000	0
152	20240927	165100	257573390	19000	19000	19000	19000	74
153	20240927	165000	257573390	19000	19000	19000	19000	0
154	20240927	164900	257573390	19000	19000	19000	19000	0
155	20240927	164800	257573390	19000	19000	19000	19000	0
156	20240927	164700	257573390	19000	19000	19000	19000	0
157	20240927	164600	257573390	19000	19000	19000	19000	0
158	20240927	164500	257573390	19000	19000	19000	19000	0
159	20240927	164400	257573390	19000	19000	19000	19000	0
160	20240927	164300	257573390	19000	19000	19000	19000	0
161	20240927	164200	257573390	19000	19000	19000	19000	0
162	20240927	164100	257573390	19000	19000	19000	19000	0
163	20240927	164000	257573390	19000	19000	19000	19000	0
164	20240927	163900	257573390	19000	19000	19000	19000	0
165	20240927	163800	257573390	19000	19000	19000	19000	0
166	20240927	163700	257573390	19000	19000	19000	19000	0
167	20240927	163600	257573390	19000	19000	19000	19000	0
168	20240927	163500	257573390	19000	19000	19000	19000	0
169	20240927	163400	257573390	19000	19000	19000	19000	0
170	20240927	163300	257573390	19000	19000	19000	19000	0
171	20240927	163200	257573390	19000	19000	19000	19000	0
172	20240927	163100	257573390	19000	19000	19000	19000	0
173	20240927	163000	257573390	19000	19000	19000	19000	0
174	20240927	162900	257573390	19000	19000	19000	19000	0
175	20240927	162800	257573390	19000	19000	19000	19000	0
176	20240927	162700	257573390	19000	19000	19000	19000	0
177	20240927	162600	257573390	19000	19000	19000	19000	0
178	20240927	162500	257573390	19000	19000	19000	19000	0
179	20240927	162400	257573390	19000	19000	19000	19000	0
180	20240927	162300	257573390	19000	19000	19000	19000	0
181	20240927	162200	257573390	19000	19000	19000	19000	0
182	20240927	162100	257573390	19000	19000	19000	19000	74
183	20240927	162000	257573390	19000	19000	19000	19000	0
184	20240927	161900	257573390	19000	19000	19000	19000	0
185	20240927	161800	257573390	19000	19000	19000	19000	0
186	20240927	161700	257573390	19000	19000	19000	19000	0
187	20240927	161600	257573390	19000	19000	19000	19000	0
188	20240927	161500	257573390	19000	19000	19000	19000	0
189	20240927	161400	257573390	19000	19000	19000	19000	0
190	20240927	161300	257573390	19000	19000	19000	19000	0
191	20240927	161200	257573390	19000	19000	19000	19000	0
192	20240927	161100	257573390	19000	19000	19000	19000	0
193	20240927	161000	257573390	19000	19000	19000	19000	0
194	20240927	160900	257573390	19000	19000	19000	19000	0
195	20240927	160800	257573390	19000	19000	19000	19000	0
196	20240927	160700	257573390	19000	19000	19000	19000	0
197	20240927	160600	257573390	19000	19000	19000	19000	0
198	20240927	160500	257573390	19000	19000	19000	19000	0
199	20240927	160400	257573390	19000	19000	19000	19000	0
200	20240927	160300	257573390	19000	19000	19000	19000	0
201	20240927	160200	257573390	19000	19000	19000	19000	0
202	20240927	160100	257573390	19000	19000	19000	19000	0
203	20240927	160000	257573390	19000	19000	19000	19000	0
204	20240927	155900	257573390	19000	19000	19000	19000	0
205	20240927	155800	257573390	19000	19000	19000	19000	0
206	20240927	155700	257573390	19000	19000	19000	19000	0
207	20240927	155600	257573390	19000	19000	19000	19000	0
208	20240927	155500	257573390	19000	19000	19000	19000	0
209	20240927	155400	257573390	19000	19000	19000	19000	0
210	20240927	155300	257573390	19000	19000	19000	19000	0
211	20240927	155200	257573390	19000	19000	19000	19000	0
212	20240927	155100	257573390	19000	19000	19000	19000	74
213	20240927	155000	257573390	19000	19000	19000	19000	0
214	20240927	154900	257573390	19000	19000	19000	19000	0
215	20240927	154800	257573390	19000	19000	19000	19000	0
216	20240927	154700	257573390	19000	19000	19000	19000	0
217	20240927	154600	257573390	19000	19000	19000	19000	0
218	20240927	154500	257573390	19000	19000	19000	19000	0
219	20240927	154400	257573390	19000	19000	19000	19000	0
220	20240927	154300	257573390	19000	19000	19000	19000	0
221	20240927	154200	257573390	19000	19000	19000	19000	0
222	20240927	154100	257573390	19000	19000	19000	19000	0
223	20240927	154000	257573390	19000	19000	19000	19000	0
224	20240927	153900	257573390	19000	19000	19000	19000	0
225	20240927	153800	257573390	19000	19000	19000	19000	0
226	20240927	153700	257573390	19000	19000	19000	19000	0
227	20240927	153600	257573390	19000	19000	19000	19000	0
228	20240927	153500	257573390	19000	19000	19000	19000	0
229	20240927	153400	257573390	19000	19000	19000	19000	0
230	20240927	153300	257573390	19000	19000	19000	19000	0
231	20240927	153200	257573390	19000	19000	19000	19000	0
232	20240927	153100	257573390	19000	19000	19000	19000	0
233	20240927	153000	257573390	19000	19000	19000	19000	74
234	20240927	152900	256167390	19030	19030	19030	19030	0
235	20240927	152800	256167390	19030	19030	19030	19030	0
236	20240927	152700	256167390	19030	19030	19030	19030	0
237	20240927	152600	256167390	19030	19030	19030	19030	0
238	20240927	152500	256167390	19030	19030	19030	19030	0
239	20240927	152400	256167390	19030	19030	19030	19030	0
240	20240927	152300	256167390	19030	19030	19030	19030	0
241	20240927	152200	256167390	19030	19030	19030	19030	0
242	20240927	152100	256167390	19030	19030	19030	19030	0
243	20240927	152000	256167390	19030	19030	19030	19030	0
244	20240927	151900	256167390	19030	19030	19030	19030	0
245	20240927	151800	256167390	19030	19030	19030	19030	0
246	20240927	151700	256167390	19030	19030	19030	19030	0
247	20240927	151600	256167390	19030	18940	19030	18940	12
248	20240927	151500	255940020	19030	19030	19030	19030	0
249	20240927	151400	255940020	19030	19030	19030	19030	0
250	20240927	151300	255940020	19030	19030	19030	19030	0
251	20240927	151200	255940020	19030	19030	19030	19030	0
252	20240927	151100	255940020	19030	19030	19030	19030	0
253	20240927	151000	255940020	19030	18930	19030	18930	3
254	20240927	150900	255883130	19030	19030	19030	19030	0
255	20240927	150800	255883130	19030	19030	19030	19030	0
256	20240927	150700	255883130	19030	19030	19030	19030	0
257	20240927	150600	255883130	19030	19030	19030	19030	1
258	20240927	150500	255864100	18930	18930	18930	18930	0
259	20240927	150400	255864100	18930	19000	19000	18930	349
260	20240927	150300	249252210	19000	19000	19000	19000	0
261	20240927	150200	249252210	19000	19000	19000	19000	0
262	20240927	150100	249252210	19000	19000	19000	19000	0
263	20240927	150000	249252210	19000	19000	19000	19000	15
264	20240927	145900	248967210	19030	19030	19030	19030	0
265	20240927	145800	248967210	19030	19030	19030	19030	11
266	20240927	145700	248757880	19030	19030	19030	19030	5
267	20240927	145600	248662730	19030	19030	19030	19030	0
268	20240927	145500	248662730	19030	19000	19030	19000	16
269	20240927	145400	248358580	19000	19000	19000	19000	0
270	20240927	145300	248358580	19000	19000	19000	19000	5
271	20240927	145200	248263580	19000	19030	19030	19000	11
272	20240927	145100	248054280	19030	19030	19030	19030	5
273	20240927	145000	247959130	19000	19000	19000	19000	4
274	20240927	144900	247883130	19000	19000	19030	19000	28
275	20240927	144800	247350800	19000	19000	19000	19000	0
276	20240927	144700	247350800	19000	19000	19000	19000	16
277	20240927	144600	247046800	19000	19000	19000	19000	0
278	20240927	144500	247046800	19000	19000	19000	19000	0
279	20240927	144400	247046800	19000	19000	19000	19000	10
280	20240927	144300	246856800	19000	19000	19000	19000	0
281	20240927	144200	246856800	19000	19000	19000	19000	0
282	20240927	144100	246856800	19000	19000	19000	19000	11
283	20240927	144000	246647800	19000	19000	19000	19000	0
284	20240927	143900	246647800	19000	19030	19030	19000	18
285	20240927	143800	246305420	19000	19000	19000	19000	5
286	20240927	143700	246210420	19040	19040	19040	19040	10
287	20240927	143600	246020020	19030	19050	19050	19030	15
288	20240927	143500	245734370	19010	19010	19010	19010	0
289	20240927	143400	245734370	19010	19010	19010	19010	0
290	20240927	143300	245734370	19010	19020	19020	19010	14
291	20240927	143200	245468160	19010	19010	19010	19010	0
292	20240927	143100	245468160	19010	19010	19010	19010	1
293	20240927	143000	245449150	19040	19010	19040	19010	22
294	20240927	142900	245030630	19000	19000	19000	19000	161
295	20240927	142800	241971630	19000	19000	19000	19000	614
296	20240927	142700	230305630	19000	19000	19000	19000	5
297	20240927	142600	230210630	19000	19000	19000	19000	0
298	20240927	142500	230210630	19000	19000	19000	19000	16
299	20240927	142400	229906630	19000	19000	19000	19000	0
300	20240927	142300	229906630	19000	19000	19000	19000	0
301	20240927	142200	229906630	19000	19000	19000	19000	10
302	20240927	142100	229716630	18990	18990	18990	18990	5
303	20240927	142000	229621680	18990	18990	18990	18990	11
304	20240927	141900	229412790	18990	18990	18990	18990	5
305	20240927	141800	229317840	18970	18970	18970	18970	0
306	20240927	141700	229317840	18970	18970	18970	18970	8
307	20240927	141600	229166080	18970	18970	18970	18970	0
308	20240927	141500	229166080	18970	18970	18970	18970	165
309	20240927	141400	226036030	18970	18970	18970	18970	10
310	20240927	141300	225846330	18970	18970	18970	18970	5
311	20240927	141200	225751480	18970	18970	18970	18970	0
312	20240927	141100	225751480	18970	18970	18970	18970	16
313	20240927	141000	225447960	18970	18970	18970	18970	0
314	20240927	140900	225447960	18970	18970	18970	18970	15
315	20240927	140800	225163410	18970	18970	18970	18970	0
316	20240927	140700	225163410	18970	18970	18970	18970	5
317	20240927	140600	225068560	18970	18970	18970	18970	11
318	20240927	140500	224859890	18970	18970	18970	18970	57
319	20240927	140400	223778600	18970	18970	18970	18970	0
320	20240927	140300	223778600	18970	18970	18970	18970	17
321	20240927	140200	223456110	18970	18970	18970	18970	0
322	20240927	140100	223456110	18970	18970	18970	18970	15
323	20240927	140000	223171560	18970	18970	18970	18970	0
324	20240927	135900	223171560	18970	18970	18970	18970	5
325	20240927	135800	223076710	18970	18970	18970	18970	11
326	20240927	135700	222868040	18970	18970	18970	18970	5
327	20240927	135600	222773190	18970	18970	18970	18970	0
328	20240927	135500	222773190	18970	18970	18970	18970	11
329	20240927	135400	222564520	18970	18970	18970	18970	5
330	20240927	135300	222469670	18970	18970	18970	18970	0
331	20240927	135200	222469670	18970	18970	18970	18970	15
332	20240927	135100	222185120	18970	18970	18970	18970	0
333	20240927	135000	222185120	18970	18970	18970	18970	16
334	20240927	134900	221881600	18970	18970	18970	18970	0
335	20240927	134800	221881600	18970	18970	18970	18970	10
336	20240927	134700	221691900	18980	18980	18980	18980	10
337	20240927	134600	221502100	18980	18980	18980	18980	5
338	20240927	134500	221407200	18980	18980	18980	18980	0
339	20240927	134400	221407200	18980	18970	18980	18970	329
340	20240927	134300	215165960	18970	18970	18970	18970	0
341	20240927	134200	215165960	18970	18980	18980	18970	209
342	20240927	134100	211201070	18980	18980	18980	18980	0
343	20240927	134000	211201070	18980	18980	18980	18980	5
344	20240927	133900	211106170	18980	18980	18980	18980	10
345	20240927	133800	210916370	18980	18980	18980	18980	5
346	20240927	133700	210821470	18980	18980	18980	18980	0
347	20240927	133600	210821470	18980	18990	18990	18980	16
348	20240927	133500	210517680	18980	18980	18980	18980	0
349	20240927	133400	210517680	18980	18980	18980	18980	5
350	20240927	133300	210422780	18990	18990	18990	18990	163
351	20240927	133200	207327410	19000	19000	19000	19000	5
352	20240927	133100	207232410	19000	19000	19000	19000	10
353	20240927	133000	207042410	19000	19000	19000	19000	8
354	20240927	132900	206890410	19000	19000	19000	19000	0
355	20240927	132800	206890410	19000	19000	19000	19000	16
356	20240927	132700	206586410	19000	19000	19000	19000	157
357	20240927	132600	203603410	19000	19000	19000	19000	83
358	20240927	132500	202026410	19000	19000	19000	19000	10
359	20240927	132400	201836410	19000	19000	19000	19000	5
360	20240927	132300	201741410	19000	19000	19000	19000	11
361	20240927	132200	201532410	19000	19000	19000	19000	5
362	20240927	132100	201437410	19000	19000	19000	19000	0
363	20240927	132000	201437410	19000	19000	19000	19000	16
364	20240927	131900	201133410	19000	19000	19000	19000	0
365	20240927	131800	201133410	19000	19000	19000	19000	41
366	20240927	131700	200354410	19000	19000	19000	19000	10
367	20240927	131600	200164410	19000	19000	19000	19000	5
368	20240927	131500	200069410	19000	19000	19000	19000	0
369	20240927	131400	200069410	19000	19000	19000	19000	16
370	20240927	131300	199765410	19000	19000	19000	19000	178
371	20240927	131200	196383410	19000	19000	19000	19000	16
372	20240927	131100	196079410	19000	19000	19000	19000	0
373	20240927	131000	196079410	19000	18990	19000	18990	13
374	20240927	130900	195832490	19000	19000	19000	19000	170
375	20240927	130800	192602490	19000	19000	19000	19000	1201
376	20240927	130700	169783490	19000	19000	19000	19000	0
377	20240927	130600	169783490	19000	19000	19000	19000	16
378	20240927	130500	169479490	19000	19000	19000	19000	0
379	20240927	130400	169479490	19000	19000	19000	19000	15
380	20240927	130300	169194490	19000	19000	19000	19000	0
381	20240927	130200	169194490	19000	19000	19000	19000	710
382	20240927	130100	155704490	18990	19000	19000	18990	13
383	20240927	130000	155457510	19000	19000	19000	19000	6
384	20240927	125900	155343510	19000	19000	19000	19000	0
385	20240927	125800	155343510	19000	19000	19000	19000	16
386	20240927	125700	155039510	19000	19000	19000	19000	600
387	20240927	125600	143639510	19000	19000	19000	19000	5
388	20240927	125500	143544510	19000	19000	19000	19000	10
389	20240927	125400	143354510	19000	19000	19000	19000	5
390	20240927	125300	143259510	19000	19000	19000	19000	11
391	20240927	125200	143050510	19000	19000	19000	19000	5
392	20240927	125100	142955510	19000	19000	19000	19000	0
393	20240927	125000	142955510	19000	19000	19000	19000	11
394	20240927	124900	142746510	19000	19000	19000	19000	5
395	20240927	124800	142651510	19000	19000	19000	19000	0
396	20240927	124700	142651510	19000	19000	19000	19000	15
397	20240927	124600	142366510	19000	19000	19000	19000	0
398	20240927	124500	142366510	19000	19000	19000	18990	61
399	20240927	124400	141207960	19000	19000	19000	19000	0
400	20240927	124300	141207960	19000	19000	19000	19000	5
401	20240927	124200	141112960	19000	19000	19000	19000	11
402	20240927	124100	140903960	19000	19000	19000	19000	5
403	20240927	124000	140808960	19000	19000	19000	19000	0
404	20240927	123900	140808960	19000	19000	19000	19000	16
405	20240927	123800	140504960	19000	19000	19000	19000	0
406	20240927	123700	140504960	19000	19000	19000	19000	5
407	20240927	123600	140409960	19000	19000	19000	19000	11
408	20240927	123500	140200960	19000	19000	19000	19000	5
409	20240927	123400	140105960	19000	19000	19000	19000	10
410	20240927	123300	139915960	19000	19000	19000	19000	5
411	20240927	123200	139820960	19000	19000	19000	19000	0
412	20240927	123100	139820960	19000	19000	19000	19000	16
413	20240927	123000	139516960	19000	19000	19000	19000	0
414	20240927	122900	139516960	19000	19000	19000	19000	5
415	20240927	122800	139421960	19000	19000	19000	19000	11
416	20240927	122700	139212960	19000	19000	19000	19000	5
417	20240927	122600	139117960	19000	19000	19000	19000	10
418	20240927	122500	138927960	19000	19000	19000	19000	5
419	20240927	122400	138832960	19000	19000	19000	19000	0
420	20240927	122300	138832960	19000	19000	19000	19000	16
421	20240927	122200	138528960	19000	19000	19000	19000	0
422	20240927	122100	138528960	19000	19000	19000	19000	5
423	20240927	122000	138433960	19000	19000	19000	19000	10
424	20240927	121900	138243960	19000	19000	19000	19000	19
425	20240927	121800	137882960	19000	19000	19000	19000	0
426	20240927	121700	137882960	19000	19000	19000	19000	16
427	20240927	121600	137578960	19000	19000	19000	19000	0
428	20240927	121500	137578960	19000	19000	19000	19000	16
429	20240927	121400	137274960	19000	19000	19000	19000	0
430	20240927	121300	137274960	19000	19000	19000	19000	5
431	20240927	121200	137179960	19000	19000	19000	19000	10
432	20240927	121100	136989960	19000	19000	19000	19000	5
433	20240927	121000	136894960	18990	18990	18990	18990	8
434	20240927	120900	136743040	19000	18990	19000	18990	211
435	20240927	120800	132736030	18980	18980	18980	18980	108
436	20240927	120700	130686190	18980	18980	18980	18980	16
437	20240927	120600	130382510	18980	18980	18980	18980	0
438	20240927	120500	130382510	18980	18980	18980	18980	5
439	20240927	120400	130287610	18980	18980	18980	18980	10
440	20240927	120300	130097810	18980	18980	18980	18980	5
441	20240927	120200	130002910	18980	18980	18980	18980	0
442	20240927	120100	130002910	18980	18980	18980	18980	16
443	20240927	120000	129699230	18980	18980	18980	18980	0
444	20240927	115900	129699230	18980	18980	18980	18980	5
445	20240927	115800	129604330	18980	18980	18980	18980	10
446	20240927	115700	129414530	18980	18980	18980	18980	5
447	20240927	115600	129319630	18980	18980	18980	18980	11
448	20240927	115500	129110850	18980	18970	18980	18970	6
449	20240927	115400	128996980	18980	18980	18980	18980	0
450	20240927	115300	128996980	18980	18980	18980	18980	15
451	20240927	115200	128712280	18970	18970	18970	18970	0
452	20240927	115100	128712280	18970	18980	18980	18970	6
453	20240927	115000	128598410	18980	18980	18980	18980	10
454	20240927	114900	128408610	18980	18980	18980	18980	5
455	20240927	114800	128313710	18980	18980	18980	18980	11
456	20240927	114700	128104930	18980	18980	18980	18980	5
457	20240927	114600	128010030	18980	18980	18980	18980	0
458	20240927	114500	128010030	18980	18980	18980	18980	11
459	20240927	114400	127801250	18980	18980	18980	18980	12
460	20240927	114300	127573490	18990	18990	18990	18990	0
461	20240927	114200	127573490	18990	18990	18990	18990	15
462	20240927	114100	127288640	18990	18990	18990	18990	0
463	20240927	114000	127288640	18990	18990	18990	18990	5
464	20240927	113900	127193690	18990	18990	18990	18990	11
465	20240927	113800	126984800	18990	18990	18990	18990	5
466	20240927	113700	126889850	18990	18990	18990	18990	10
467	20240927	113600	126699950	18990	18990	18990	18990	5
468	20240927	113500	126605000	18990	18990	18990	18990	0
469	20240927	113400	126605000	18990	18990	18990	18990	16
470	20240927	113300	126301160	18990	18990	18990	18990	0
471	20240927	113200	126301160	18990	18990	18990	18990	5
472	20240927	113100	126206210	18980	18980	18980	18980	4
473	20240927	113000	126130290	18980	18980	18980	18980	10
474	20240927	112900	125940490	18990	18990	18990	18990	10
475	20240927	112800	125750590	18990	18990	18990	18990	5
476	20240927	112700	125655640	18990	18990	18990	18990	0
477	20240927	112600	125655640	18990	18990	18990	18990	16
478	20240927	112500	125351800	18990	18990	18990	18990	0
479	20240927	112400	125351800	18990	18990	18990	18990	5
480	20240927	112300	125256850	18990	18990	18990	18990	11
481	20240927	112200	125047960	18990	18990	18990	18990	5
482	20240927	112100	124953010	18990	18990	18990	18990	0
483	20240927	112000	124953010	18990	18990	18990	18990	10
484	20240927	111900	124763110	18990	18990	18990	18990	0
485	20240927	111800	124763110	18990	18990	18990	18990	70
486	20240927	111700	123433810	18980	18980	18980	18980	59
487	20240927	111600	122313990	18980	18990	18990	18980	27
488	20240927	111500	121801470	18990	18990	18990	18990	10
489	20240927	111400	121611570	18990	18990	18990	18990	5
490	20240927	111300	121516620	18990	18990	18990	18990	0
491	20240927	111200	121516620	18990	18990	18990	18990	16
492	20240927	111100	121212780	18990	18990	18990	18990	0
493	20240927	111000	121212780	18990	18980	18990	18980	24
494	20240927	110900	120757100	18990	18990	18990	18990	153
495	20240927	110800	117851630	18990	18990	18990	18990	6
496	20240927	110700	117737690	18990	18990	18990	18990	10
497	20240927	110600	117547790	18990	18990	18990	18990	5
498	20240927	110500	117452840	18990	18990	18990	18990	0
499	20240927	110400	117452840	18990	18990	18990	18990	16
500	20240927	110300	117149000	18990	18990	18990	18990	0
501	20240927	110200	117149000	18990	18990	18990	18990	5
502	20240927	110100	117054050	18990	18990	18990	18990	11
503	20240927	110000	116845160	18990	18990	18990	18990	5
504	20240927	105900	116750210	18990	18990	18990	18990	10
505	20240927	105800	116560310	18990	18990	18990	18990	5
506	20240927	105700	116465360	18990	18990	18990	18990	0
507	20240927	105600	116465360	18990	18990	18990	18990	16
508	20240927	105500	116161520	18990	18990	18990	18990	0
509	20240927	105400	116161520	18990	18990	18990	18990	10
510	20240927	105300	115971620	18990	18990	18990	18990	10
511	20240927	105200	115781720	18990	18990	18990	18990	5
512	20240927	105100	115686770	18990	18990	18990	18990	11
513	20240927	105000	115477880	18990	18990	18990	18990	5
514	20240927	104900	115382930	18980	18980	18980	18980	1
515	20240927	104800	115363950	18990	18990	18990	18990	16
516	20240927	104700	115060110	18990	18990	18990	18990	0
517	20240927	104600	115060110	18990	18990	18990	18990	0
518	20240927	104500	115060110	18990	18990	18990	18990	10
519	20240927	104400	114870210	18990	18990	18990	18990	0
520	20240927	104300	114870210	18990	18990	18990	18990	0
521	20240927	104200	114870210	18990	18990	18990	18990	11
522	20240927	104100	114661320	18990	18990	18990	18990	0
523	20240927	104000	114661320	18990	18990	18990	18990	11
524	20240927	103900	114452430	18990	18990	18990	18990	0
525	20240927	103800	114452430	18990	18990	18990	18990	0
526	20240927	103700	114452430	18990	18990	18990	18990	16
527	20240927	103600	114148590	18910	18980	18980	18910	650
528	20240927	103500	101838030	18990	18990	18990	18990	5
529	20240927	103400	101743080	18990	18990	18990	18990	11
530	20240927	103300	101534190	18990	18990	18990	18990	5
531	20240927	103200	101439240	18990	18990	18990	18990	10
532	20240927	103100	101249340	19000	19000	19000	19000	0
533	20240927	103000	101249340	19000	19000	19000	19000	0
534	20240927	102900	101249340	19000	18990	19000	18960	211
535	20240927	102800	97247620	19000	19000	19000	19000	0
536	20240927	102700	97247620	19000	19000	19000	19000	5
537	20240927	102600	97152620	19000	19000	19000	19000	0
538	20240927	102500	97152620	19000	19000	19000	19000	57
539	20240927	102400	96069620	19000	19000	19000	19000	0
540	20240927	102300	96069620	19000	19000	19000	19000	5
541	20240927	102200	95974620	19000	19000	19000	19000	0
542	20240927	102100	95974620	19000	19000	19000	19000	835
543	20240927	102000	80109620	19000	19000	19000	19000	0
544	20240927	101900	80109620	19000	19000	19000	19000	650
545	20240927	101800	67759620	18990	18990	18990	18990	0
546	20240927	101700	67759620	18990	18990	18990	18990	0
547	20240927	101600	67759620	18990	18990	18990	18990	0
548	20240927	101500	67759620	18990	18990	18990	18990	0
549	20240927	101400	67759620	18990	18990	18990	18990	0
550	20240927	101300	67759620	18990	18990	18990	18990	0
551	20240927	101200	67759620	18990	18990	18990	18990	0
552	20240927	101100	67759620	18990	18990	18990	18990	0
553	20240927	101000	67759620	18990	19000	19000	18990	157
554	20240927	100900	64776700	19000	19000	19000	19000	0
555	20240927	100800	64776700	19000	19000	19000	19000	0
556	20240927	100700	64776700	19000	19000	19000	19000	0
557	20240927	100600	64776700	19000	19000	19000	19000	0
558	20240927	100500	64776700	19000	19000	19000	19000	0
559	20240927	100400	64776700	19000	19000	19000	19000	0
560	20240927	100300	64776700	19000	19000	19000	19000	0
561	20240927	100200	64776700	19000	19000	19000	19000	1
562	20240927	100100	64757700	18990	18990	18990	18990	0
563	20240927	100000	64757700	18990	18990	18990	18990	0
564	20240927	095900	64757700	18990	18990	18990	18990	0
565	20240927	095800	64757700	18990	18990	18990	18990	0
566	20240927	095700	64757700	18990	18990	18990	18990	0
567	20240927	095600	64757700	18990	18990	18990	18990	6
568	20240927	095500	64643760	18990	18990	18990	18990	0
569	20240927	095400	64643760	18990	18990	18990	18990	0
570	20240927	095300	64643760	18990	18990	18990	18990	0
571	20240927	095200	64643760	18990	18990	18990	18990	0
572	20240927	095100	64643760	18990	18990	18990	18990	0
573	20240927	095000	64643760	18990	18990	18990	18990	0
574	20240927	094900	64643760	18990	18990	18990	18990	0
575	20240927	094800	64643760	18990	18990	18990	18990	0
576	20240927	094700	64643760	18990	18990	18990	18990	0
577	20240927	094600	64643760	18990	18990	18990	18990	0
578	20240927	094500	64643760	18990	18990	18990	18990	0
579	20240927	094400	64643760	18990	18990	18990	18990	0
580	20240927	094300	64643760	18990	18990	18990	18990	0
581	20240927	094200	64643760	18990	18990	18990	18990	400
582	20240927	094100	57047760	18990	18990	18990	18990	400
583	20240927	094000	49451760	18990	18990	19000	18990	691
584	20240927	093900	36327050	19000	19000	19000	19000	354
585	20240927	093800	29601050	19000	19000	19000	19000	1
586	20240927	093700	29582050	19000	19000	19000	19000	0
587	20240927	093600	29582050	19000	19000	19000	19000	0
588	20240927	093500	29582050	19000	19000	19000	19000	0
589	20240927	093400	29582050	19000	19000	19000	19000	0
590	20240927	093300	29582050	19000	19000	19000	19000	0
591	20240927	093200	29582050	19000	19000	19000	19000	0
592	20240927	093100	29582050	19000	19000	19000	19000	1
593	20240927	093000	29563050	19000	19000	19000	19000	0
594	20240927	092900	29563050	19000	19000	19000	19000	0
595	20240927	092800	29563050	19000	19000	19000	19000	0
596	20240927	092700	29563050	19000	19000	19000	19000	1
597	20240927	092600	29544050	19000	19000	19000	19000	0
598	20240927	092500	29544050	19000	19000	19000	19000	0
599	20240927	092400	29544050	19000	19000	19000	19000	500
600	20240927	092300	20044050	18990	18990	18990	18990	431
601	20240927	092200	11859360	18990	18990	18990	18990	0
602	20240927	092100	11859360	18990	18990	18990	18990	0
603	20240927	092000	11859360	18990	18990	18990	18990	0
604	20240927	091900	11859360	18990	18990	18990	18990	100
605	20240927	091800	9960360	18990	18990	18990	18990	10
606	20240927	091700	9770460	18990	18990	18990	18990	0
607	20240927	091600	9770460	18990	18980	18990	18980	120
608	20240927	091500	7491750	18990	18990	18990	18990	0
609	20240927	091400	7491750	18990	18990	18990	18990	0
610	20240927	091300	7491750	18990	18990	18990	18990	0
611	20240927	091200	7491750	18990	18990	18990	18990	0
612	20240927	091100	7491750	18990	18990	18990	18990	0
613	20240927	091000	7491750	18990	18990	18990	18990	0
614	20240927	090900	7491750	18990	18990	18990	18990	3
615	20240927	090800	7434780	18910	18910	18910	18910	0
616	20240927	090700	7434780	18910	18960	18960	18910	363
617	20240927	090600	570000	19000	19000	19000	19000	0
618	20240927	090500	570000	19000	19000	19000	19000	0
619	20240927	090400	570000	19000	19000	19000	19000	0
620	20240927	090300	570000	19000	19000	19000	19000	0
621	20240927	090200	570000	19000	19000	19000	19000	0
622	20240927	090100	570000	19000	19000	19000	19000	0
623	20240927	090000	570000	19000	19000	19000	19000	30