KissMeData/055490/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193800	483644990	18690	18690	18690	18690	695
3	20240924	193700	483644990	18690	18690	18690	18690	0
4	20240924	193600	483644990	18690	18690	18690	18690	0
5	20240924	193500	483644990	18690	18690	18690	18690	0
6	20240924	193400	483644990	18690	18690	18690	18690	0
7	20240924	193300	483644990	18690	18690	18690	18690	0
8	20240924	193200	483644990	18690	18690	18690	18690	0
9	20240924	193100	483644990	18690	18690	18690	18690	0
10	20240924	193000	483644990	18690	18690	18690	18690	0
11	20240924	192900	483644990	18690	18690	18690	18690	0
12	20240924	192800	483644990	18690	18690	18690	18690	0
13	20240924	192700	483644990	18690	18690	18690	18690	0
14	20240924	192600	483644990	18690	18690	18690	18690	0
15	20240924	192500	483644990	18690	18690	18690	18690	0
16	20240924	192400	483644990	18690	18690	18690	18690	0
17	20240924	192300	483644990	18690	18690	18690	18690	0
18	20240924	192200	483644990	18690	18690	18690	18690	0
19	20240924	192100	483644990	18690	18690	18690	18690	0
20	20240924	192000	483644990	18690	18690	18690	18690	0
21	20240924	191900	483644990	18690	18690	18690	18690	0
22	20240924	191800	483644990	18690	18690	18690	18690	0
23	20240924	191700	483644990	18690	18690	18690	18690	0
24	20240924	191600	483644990	18690	18690	18690	18690	0
25	20240924	191500	483644990	18690	18690	18690	18690	0
26	20240924	191400	483644990	18690	18690	18690	18690	0
27	20240924	191300	483644990	18690	18690	18690	18690	0
28	20240924	191200	483644990	18690	18690	18690	18690	0
29	20240924	191100	483644990	18690	18690	18690	18690	0
30	20240924	191000	483644990	18690	18690	18690	18690	0
31	20240924	190900	483644990	18690	18690	18690	18690	0
32	20240924	190800	483644990	18690	18690	18690	18690	695
33	20240924	190700	483644990	18690	18690	18690	18690	0
34	20240924	190600	483644990	18690	18690	18690	18690	0
35	20240924	190500	483644990	18690	18690	18690	18690	0
36	20240924	190400	483644990	18690	18690	18690	18690	0
37	20240924	190300	483644990	18690	18690	18690	18690	0
38	20240924	190200	483644990	18690	18690	18690	18690	0
39	20240924	190100	483644990	18690	18690	18690	18690	0
40	20240924	190000	483644990	18690	18690	18690	18690	0
41	20240924	185900	483644990	18690	18690	18690	18690	0
42	20240924	185800	483644990	18690	18690	18690	18690	0
43	20240924	185700	483644990	18690	18690	18690	18690	0
44	20240924	185600	483644990	18690	18690	18690	18690	0
45	20240924	185500	483644990	18690	18690	18690	18690	0
46	20240924	185400	483644990	18690	18690	18690	18690	0
47	20240924	185300	483644990	18690	18690	18690	18690	0
48	20240924	185200	483644990	18690	18690	18690	18690	0
49	20240924	185100	483644990	18690	18690	18690	18690	0
50	20240924	185000	483644990	18690	18690	18690	18690	0
51	20240924	184900	483644990	18690	18690	18690	18690	0
52	20240924	184800	483644990	18690	18690	18690	18690	0
53	20240924	184700	483644990	18690	18690	18690	18690	0
54	20240924	184600	483644990	18690	18690	18690	18690	0
55	20240924	184500	483644990	18690	18690	18690	18690	0
56	20240924	184400	483644990	18690	18690	18690	18690	0
57	20240924	184300	483644990	18690	18690	18690	18690	0
58	20240924	184200	483644990	18690	18690	18690	18690	0
59	20240924	184100	483644990	18690	18690	18690	18690	0
60	20240924	184000	483644990	18690	18690	18690	18690	0
61	20240924	183900	483644990	18690	18690	18690	18690	0
62	20240924	183800	483644990	18690	18690	18690	18690	695
63	20240924	183700	483644990	18690	18690	18690	18690	0
64	20240924	183600	483644990	18690	18690	18690	18690	0
65	20240924	183500	483644990	18690	18690	18690	18690	0
66	20240924	183400	483644990	18690	18690	18690	18690	0
67	20240924	183300	483644990	18690	18690	18690	18690	0
68	20240924	183200	483644990	18690	18690	18690	18690	0
69	20240924	183100	483644990	18690	18690	18690	18690	0
70	20240924	183000	483644990	18690	18690	18690	18690	0
71	20240924	182900	483644990	18690	18690	18690	18690	0
72	20240924	182800	483644990	18690	18690	18690	18690	0
73	20240924	182700	483644990	18690	18690	18690	18690	0
74	20240924	182600	483644990	18690	18690	18690	18690	0
75	20240924	182500	483644990	18690	18690	18690	18690	0
76	20240924	182400	483644990	18690	18690	18690	18690	0
77	20240924	182300	483644990	18690	18690	18690	18690	0
78	20240924	182200	483644990	18690	18690	18690	18690	0
79	20240924	182100	483644990	18690	18690	18690	18690	0
80	20240924	182000	483644990	18690	18690	18690	18690	0
81	20240924	181900	483644990	18690	18690	18690	18690	0
82	20240924	181800	483644990	18690	18690	18690	18690	0
83	20240924	181700	483644990	18690	18690	18690	18690	0
84	20240924	181600	483644990	18690	18690	18690	18690	0
85	20240924	181500	483644990	18690	18690	18690	18690	0
86	20240924	181400	483644990	18690	18690	18690	18690	0
87	20240924	181300	483644990	18690	18690	18690	18690	0
88	20240924	181200	483644990	18690	18690	18690	18690	0
89	20240924	181100	483644990	18690	18690	18690	18690	0
90	20240924	181000	483644990	18690	18690	18690	18690	0
91	20240924	180900	483644990	18690	18690	18690	18690	0
92	20240924	180800	483644990	18690	18690	18690	18690	695
93	20240924	180700	483644990	18690	18690	18690	18690	0
94	20240924	180600	483644990	18690	18690	18690	18690	0
95	20240924	180500	483644990	18690	18690	18690	18690	0
96	20240924	180400	483644990	18690	18690	18690	18690	0
97	20240924	180300	483644990	18690	18690	18690	18690	0
98	20240924	180200	483644990	18690	18690	18690	18690	0
99	20240924	180100	483644990	18690	18690	18690	18690	0
100	20240924	180000	483644990	18690	18690	18690	18690	0
101	20240924	175900	483644990	18690	18690	18690	18690	0
102	20240924	175800	483644990	18690	18690	18690	18690	0
103	20240924	175700	483644990	18690	18690	18690	18690	0
104	20240924	175600	483644990	18690	18690	18690	18690	0
105	20240924	175500	483644990	18690	18690	18690	18690	0
106	20240924	175400	483644990	18690	18690	18690	18690	0
107	20240924	175300	483644990	18690	18690	18690	18690	0
108	20240924	175200	483644990	18690	18690	18690	18690	0
109	20240924	175100	483644990	18690	18690	18690	18690	0
110	20240924	175000	483644990	18690	18690	18690	18690	0
111	20240924	174900	483644990	18690	18690	18690	18690	0
112	20240924	174800	483644990	18690	18690	18690	18690	0
113	20240924	174700	483644990	18690	18690	18690	18690	0
114	20240924	174600	483644990	18690	18690	18690	18690	0
115	20240924	174500	483644990	18690	18690	18690	18690	0
116	20240924	174400	483644990	18690	18690	18690	18690	0
117	20240924	174300	483644990	18690	18690	18690	18690	0
118	20240924	174200	483644990	18690	18690	18690	18690	0
119	20240924	174100	483644990	18690	18690	18690	18690	0
120	20240924	174000	483644990	18690	18690	18690	18690	0
121	20240924	173900	483644990	18690	18690	18690	18690	0
122	20240924	173800	483644990	18690	18690	18690	18690	695
123	20240924	173700	483644990	18690	18690	18690	18690	0
124	20240924	173600	483644990	18690	18690	18690	18690	0
125	20240924	173500	483644990	18690	18690	18690	18690	0
126	20240924	173400	483644990	18690	18690	18690	18690	0
127	20240924	173300	483644990	18690	18690	18690	18690	0
128	20240924	173200	483644990	18690	18690	18690	18690	0
129	20240924	173100	483644990	18690	18690	18690	18690	0
130	20240924	173000	483644990	18690	18690	18690	18690	0
131	20240924	172900	483644990	18690	18690	18690	18690	0
132	20240924	172800	483644990	18690	18690	18690	18690	0
133	20240924	172700	483644990	18690	18690	18690	18690	0
134	20240924	172600	483644990	18690	18690	18690	18690	0
135	20240924	172500	483644990	18690	18690	18690	18690	0
136	20240924	172400	483644990	18690	18690	18690	18690	0
137	20240924	172300	483644990	18690	18690	18690	18690	0
138	20240924	172200	483644990	18690	18690	18690	18690	0
139	20240924	172100	483644990	18690	18690	18690	18690	0
140	20240924	172000	483644990	18690	18690	18690	18690	0
141	20240924	171900	483644990	18690	18690	18690	18690	0
142	20240924	171800	483644990	18690	18690	18690	18690	0
143	20240924	171700	483644990	18690	18690	18690	18690	0
144	20240924	171600	483644990	18690	18690	18690	18690	0
145	20240924	171500	483644990	18690	18690	18690	18690	0
146	20240924	171400	483644990	18690	18690	18690	18690	0
147	20240924	171300	483644990	18690	18690	18690	18690	0
148	20240924	171200	483644990	18690	18690	18690	18690	0
149	20240924	171100	483644990	18690	18690	18690	18690	0
150	20240924	171000	483644990	18690	18690	18690	18690	0
151	20240924	170900	483644990	18690	18690	18690	18690	0
152	20240924	170800	483644990	18690	18690	18690	18690	695
153	20240924	170700	483644990	18690	18690	18690	18690	0
154	20240924	170600	483644990	18690	18690	18690	18690	0
155	20240924	170500	483644990	18690	18690	18690	18690	0
156	20240924	170400	483644990	18690	18690	18690	18690	0
157	20240924	170300	483644990	18690	18690	18690	18690	0
158	20240924	170200	483644990	18690	18690	18690	18690	0
159	20240924	170100	483644990	18690	18690	18690	18690	0
160	20240924	170000	483644990	18690	18690	18690	18690	0
161	20240924	165900	483644990	18690	18690	18690	18690	0
162	20240924	165800	483644990	18690	18690	18690	18690	0
163	20240924	165700	483644990	18690	18690	18690	18690	0
164	20240924	165600	483644990	18690	18690	18690	18690	0
165	20240924	165500	483644990	18690	18690	18690	18690	0
166	20240924	165400	483644990	18690	18690	18690	18690	0
167	20240924	165300	483644990	18690	18690	18690	18690	0
168	20240924	165200	483644990	18690	18690	18690	18690	0
169	20240924	165100	483644990	18690	18690	18690	18690	0
170	20240924	165000	483644990	18690	18690	18690	18690	0
171	20240924	164900	483644990	18690	18690	18690	18690	0
172	20240924	164800	483644990	18690	18690	18690	18690	0
173	20240924	164700	483644990	18690	18690	18690	18690	0
174	20240924	164600	483644990	18690	18690	18690	18690	0
175	20240924	164500	483644990	18690	18690	18690	18690	0
176	20240924	164400	483644990	18690	18690	18690	18690	0
177	20240924	164300	483644990	18690	18690	18690	18690	0
178	20240924	164200	483644990	18690	18690	18690	18690	0
179	20240924	164100	483644990	18690	18690	18690	18690	0
180	20240924	164000	483644990	18690	18690	18690	18690	0
181	20240924	163900	483644990	18690	18690	18690	18690	0
182	20240924	163800	483644990	18690	18690	18690	18690	695
183	20240924	163700	483644990	18690	18690	18690	18690	0
184	20240924	163600	483644990	18690	18690	18690	18690	0
185	20240924	163500	483644990	18690	18690	18690	18690	0
186	20240924	163400	483644990	18690	18690	18690	18690	0
187	20240924	163300	483644990	18690	18690	18690	18690	0
188	20240924	163200	483644990	18690	18690	18690	18690	0
189	20240924	163100	483644990	18690	18690	18690	18690	0
190	20240924	163000	483644990	18690	18690	18690	18690	0
191	20240924	162900	483644990	18690	18690	18690	18690	0
192	20240924	162800	483644990	18690	18690	18690	18690	0
193	20240924	162700	483644990	18690	18690	18690	18690	0
194	20240924	162600	483644990	18690	18690	18690	18690	0
195	20240924	162500	483644990	18690	18690	18690	18690	0
196	20240924	162400	483644990	18690	18690	18690	18690	0
197	20240924	162300	483644990	18690	18690	18690	18690	0
198	20240924	162200	483644990	18690	18690	18690	18690	0
199	20240924	162100	483644990	18690	18690	18690	18690	0
200	20240924	162000	483644990	18690	18690	18690	18690	0
201	20240924	161900	483644990	18690	18690	18690	18690	0
202	20240924	161800	483644990	18690	18690	18690	18690	0
203	20240924	161700	483644990	18690	18690	18690	18690	0
204	20240924	161600	483644990	18690	18690	18690	18690	0
205	20240924	161500	483644990	18690	18690	18690	18690	0
206	20240924	161400	483644990	18690	18690	18690	18690	0
207	20240924	161300	483644990	18690	18690	18690	18690	0
208	20240924	161200	483644990	18690	18690	18690	18690	0
209	20240924	161100	483644990	18690	18690	18690	18690	0
210	20240924	161000	483644990	18690	18690	18690	18690	0
211	20240924	160900	483644990	18690	18690	18690	18690	0
212	20240924	160800	483644990	18690	18690	18690	18690	695
213	20240924	160700	483644990	18690	18690	18690	18690	0
214	20240924	160600	483644990	18690	18690	18690	18690	0
215	20240924	160500	483644990	18690	18690	18690	18690	0
216	20240924	160400	483644990	18690	18690	18690	18690	0
217	20240924	160300	483644990	18690	18690	18690	18690	0
218	20240924	160200	483644990	18690	18690	18690	18690	0
219	20240924	160100	483644990	18690	18690	18690	18690	0
220	20240924	160000	483644990	18690	18690	18690	18690	0
221	20240924	155900	483644990	18690	18690	18690	18690	0
222	20240924	155800	483644990	18690	18690	18690	18690	0
223	20240924	155700	483644990	18690	18690	18690	18690	0
224	20240924	155600	483644990	18690	18690	18690	18690	0
225	20240924	155500	483644990	18690	18690	18690	18690	0
226	20240924	155400	483644990	18690	18690	18690	18690	0
227	20240924	155300	483644990	18690	18690	18690	18690	0
228	20240924	155200	483644990	18690	18690	18690	18690	0
229	20240924	155100	483644990	18690	18690	18690	18690	0
230	20240924	155000	483644990	18690	18690	18690	18690	0
231	20240924	154900	483644990	18690	18690	18690	18690	0
232	20240924	154800	483644990	18690	18690	18690	18690	0
233	20240924	154700	483644990	18690	18690	18690	18690	0
234	20240924	154600	483644990	18690	18690	18690	18690	0
235	20240924	154500	483644990	18690	18690	18690	18690	0
236	20240924	154400	483644990	18690	18690	18690	18690	0
237	20240924	154300	483644990	18690	18690	18690	18690	0
238	20240924	154200	483644990	18690	18690	18690	18690	0
239	20240924	154100	483644990	18690	18690	18690	18690	0
240	20240924	154000	483644990	18690	18690	18690	18690	0
241	20240924	153900	483644990	18690	18690	18690	18690	0
242	20240924	153800	483644990	18690	18690	18690	18690	695
243	20240924	153700	483644990	18690	18690	18690	18690	0
244	20240924	153600	483644990	18690	18690	18690	18690	0
245	20240924	153500	483644990	18690	18690	18690	18690	0
246	20240924	153400	483644990	18690	18690	18690	18690	0
247	20240924	153300	483644990	18690	18690	18690	18690	0
248	20240924	153200	483644990	18690	18690	18690	18690	0
249	20240924	153100	483644990	18690	18690	18690	18690	0
250	20240924	153000	483644990	18690	18690	18690	18690	695
251	20240924	152900	470655440	18690	18690	18690	18690	0
252	20240924	152800	470655440	18690	18690	18690	18690	0
253	20240924	152700	470655440	18690	18690	18690	18690	0
254	20240924	152600	470655440	18690	18690	18690	18690	0
255	20240924	152500	470655440	18690	18690	18690	18690	0
256	20240924	152400	470655440	18690	18690	18690	18690	0
257	20240924	152300	470655440	18690	18690	18690	18690	0
258	20240924	152200	470655440	18690	18690	18690	18690	0
259	20240924	152100	470655440	18690	18690	18690	18690	0
260	20240924	152000	470655440	18690	18690	18690	18690	0
261	20240924	151900	470655440	18690	18690	18690	18690	20
262	20240924	151800	470281640	18610	18630	18630	18610	194
263	20240924	151700	466670420	18610	18610	18610	18610	6
264	20240924	151600	466558760	18610	18610	18610	18610	0
265	20240924	151500	466558760	18610	18600	18610	18600	30
266	20240924	151400	466000510	18600	18630	18630	18600	20
267	20240924	151300	465628060	18630	18630	18630	18630	0
268	20240924	151200	465628060	18630	18600	18630	18600	11
269	20240924	151100	465423430	18610	18610	18610	18610	0
270	20240924	151000	465423430	18610	18610	18610	18610	12
271	20240924	150900	465200110	18690	18690	18690	18690	0
272	20240924	150800	465200110	18690	18630	18690	18630	155
273	20240924	150700	462309160	18630	18630	18630	18630	224
274	20240924	150600	458136040	18630	18630	18630	18630	5
275	20240924	150500	458042890	18640	18640	18640	18640	0
276	20240924	150400	458042890	18640	18640	18640	18640	0
277	20240924	150300	458042890	18640	18640	18640	18640	0
278	20240924	150200	458042890	18640	18640	18640	18640	20
279	20240924	150100	457670090	18700	18700	18700	18700	0
280	20240924	150000	457670090	18700	18700	18700	18700	1
281	20240924	145900	457651390	18610	18610	18610	18610	110
282	20240924	145800	455604290	18600	18600	18600	18600	0
283	20240924	145700	455604290	18600	18600	18600	18600	8
284	20240924	145600	455455490	18600	18600	18600	18600	1
285	20240924	145500	455436890	18600	18600	18600	18600	51
286	20240924	145400	454488290	18710	18710	18710	18710	0
287	20240924	145300	454488290	18710	18700	18710	18700	578
288	20240924	145200	443678910	18700	18700	18700	18700	0
289	20240924	145100	443678910	18700	18700	18700	18700	0
290	20240924	145000	443678910	18700	18700	18700	18700	120
291	20240924	144900	441434910	18700	18610	18700	18610	47
292	20240924	144800	440557970	18560	18560	18560	18560	0
293	20240924	144700	440557970	18560	18560	18560	18560	0
294	20240924	144600	440557970	18560	18560	18560	18560	0
295	20240924	144500	440557970	18560	18560	18560	18560	20
296	20240924	144400	440186770	18560	18630	18630	18560	288
297	20240924	144300	434830170	18620	18560	18620	18560	321
298	20240924	144200	428853450	18570	18570	18570	18570	120
299	20240924	144100	426625050	18570	18570	18570	18570	0
300	20240924	144000	426625050	18570	18570	18570	18570	0
301	20240924	143900	426625050	18570	18570	18570	18570	0
302	20240924	143800	426625050	18570	18570	18570	18570	0
303	20240924	143700	426625050	18570	18570	18570	18570	0
304	20240924	143600	426625050	18570	18600	18600	18570	385
305	20240924	143500	419464650	18560	18560	18560	18560	0
306	20240924	143400	419464650	18560	18560	18560	18560	0
307	20240924	143300	419464650	18560	18560	18560	18560	126
308	20240924	143200	417126090	18560	18560	18560	18560	100
309	20240924	143100	415270090	18560	18560	18560	18560	0
310	20240924	143000	415270090	18560	18560	18560	18560	0
311	20240924	142900	415270090	18560	18560	18560	18560	1
312	20240924	142800	415251530	18580	18590	18590	18570	524
313	20240924	142700	405515780	18600	18600	18600	18600	97
314	20240924	142600	403711580	18600	18600	18600	18600	0
315	20240924	142500	403711580	18600	18600	18600	18600	75
316	20240924	142400	402316580	18600	18600	18600	18600	0
317	20240924	142300	402316580	18600	18600	18600	18600	1
318	20240924	142200	402297980	18600	18600	18600	18590	57
319	20240924	142100	401238170	18630	18630	18630	18630	0
320	20240924	142000	401238170	18630	18630	18630	18630	0
321	20240924	141900	401238170	18630	18630	18630	18630	0
322	20240924	141800	401238170	18630	18610	18630	18610	30
323	20240924	141700	400679750	18610	18610	18610	18610	0
324	20240924	141600	400679750	18610	18600	18610	18600	2
325	20240924	141500	400642540	18610	18610	18610	18610	0
326	20240924	141400	400642540	18610	18610	18610	18610	26
327	20240924	141300	400158680	18630	18630	18630	18630	1
328	20240924	141200	400140050	18640	18640	18640	18640	0
329	20240924	141100	400140050	18640	18640	18640	18630	95
330	20240924	141000	398369300	18640	18690	18740	18640	430
331	20240924	140900	390318940	18640	18670	18680	18630	114
332	20240924	140800	388191750	18580	18580	18580	18580	0
333	20240924	140700	388191750	18580	18540	18670	18540	1251
334	20240924	140600	364912800	18550	18550	18550	18550	0
335	20240924	140500	364912800	18550	18550	18550	18550	0
336	20240924	140400	364912800	18550	18550	18550	18550	0
337	20240924	140300	364912800	18550	18550	18550	18550	0
338	20240924	140200	364912800	18550	18550	18550	18550	0
339	20240924	140100	364912800	18550	18530	18550	18530	195
340	20240924	140000	361296130	18460	18460	18460	18460	0
341	20240924	135900	361296130	18460	18460	18460	18460	0
342	20240924	135800	361296130	18460	18460	18460	18460	0
343	20240924	135700	361296130	18460	18460	18460	18460	0
344	20240924	135600	361296130	18460	18460	18460	18460	0
345	20240924	135500	361296130	18460	18460	18460	18460	0
346	20240924	135400	361296130	18460	18460	18460	18460	0
347	20240924	135300	361296130	18460	18460	18460	18460	0
348	20240924	135200	361296130	18460	18510	18510	18460	100
349	20240924	135100	359450080	18530	18520	18530	18520	2
350	20240924	135000	359413030	18510	18510	18510	18510	6
351	20240924	134900	359301970	18500	18500	18500	18500	229
352	20240924	134800	355065470	18500	18500	18500	18500	0
353	20240924	134700	355065470	18500	18500	18500	18500	0
354	20240924	134600	355065470	18500	18500	18500	18500	0
355	20240924	134500	355065470	18500	18500	18500	18500	0
356	20240924	134400	355065470	18500	18500	18500	18500	0
357	20240924	134300	355065470	18500	18500	18500	18500	0
358	20240924	134200	355065470	18500	18500	18500	18500	0
359	20240924	134100	355065470	18500	18500	18500	18500	0
360	20240924	134000	355065470	18500	18470	18500	18470	406
361	20240924	133900	347561350	18420	18420	18420	18420	0
362	20240924	133800	347561350	18420	18420	18420	18420	0
363	20240924	133700	347561350	18420	18420	18420	18420	52
364	20240924	133600	346603510	18420	18420	18420	18420	38
365	20240924	133500	345903550	18420	18420	18420	18420	0
366	20240924	133400	345903550	18420	18420	18420	18420	0
367	20240924	133300	345903550	18420	18420	18420	18420	0
368	20240924	133200	345903550	18420	18420	18420	18420	0
369	20240924	133100	345903550	18420	18420	18420	18420	0
370	20240924	133000	345903550	18420	18420	18420	18420	0
371	20240924	132900	345903550	18420	18420	18420	18420	1
372	20240924	132800	345885130	18410	18420	18420	18410	72
373	20240924	132700	344559330	18420	18430	18440	18420	970
374	20240924	132600	326673650	18430	18430	18430	18430	0
375	20240924	132500	326673650	18430	18420	18430	18420	4
376	20240924	132400	326599950	18430	18430	18430	18430	0
377	20240924	132300	326599950	18430	18430	18430	18430	0
378	20240924	132200	326599950	18430	18430	18430	18430	0
379	20240924	132100	326599950	18430	18430	18430	18430	0
380	20240924	132000	326599950	18430	18430	18430	18430	0
381	20240924	131900	326599950	18430	18430	18430	18430	2
382	20240924	131800	326563090	18430	18430	18430	18430	2
383	20240924	131700	326526230	18430	18430	18430	18430	0
384	20240924	131600	326526230	18430	18430	18430	18430	0
385	20240924	131500	326526230	18430	18430	18430	18430	0
386	20240924	131400	326526230	18430	18430	18430	18430	100
387	20240924	131300	324683230	18430	18430	18430	18430	0
388	20240924	131200	324683230	18430	18430	18430	18430	0
389	20240924	131100	324683230	18430	18420	18430	18420	3
390	20240924	131000	324627950	18410	18410	18410	18410	0
391	20240924	130900	324627950	18410	18410	18410	18410	0
392	20240924	130800	324627950	18410	18410	18410	18410	0
393	20240924	130700	324627950	18410	18410	18410	18410	0
394	20240924	130600	324627950	18410	18410	18410	18410	0
395	20240924	130500	324627950	18410	18410	18410	18410	0
396	20240924	130400	324627950	18410	18410	18410	18410	0
397	20240924	130300	324627950	18410	18410	18410	18410	0
398	20240924	130200	324627950	18410	18410	18410	18410	0
399	20240924	130100	324627950	18410	18410	18410	18410	0
400	20240924	130000	324627950	18410	18410	18410	18410	3
401	20240924	125900	324572720	18430	18430	18430	18430	0
402	20240924	125800	324572720	18430	18410	18430	18410	343
403	20240924	125700	318251750	18410	18410	18410	18410	1
404	20240924	125600	318233340	18410	18410	18410	18410	0
405	20240924	125500	318233340	18410	18410	18410	18410	0
406	20240924	125400	318233340	18410	18400	18410	18400	7
407	20240924	125300	318104510	18400	18400	18400	18400	0
408	20240924	125200	318104510	18400	18400	18400	18400	0
409	20240924	125100	318104510	18400	18400	18400	18400	7
410	20240924	125000	317975710	18410	18410	18410	18410	0
411	20240924	124900	317975710	18410	18410	18410	18410	0
412	20240924	124800	317975710	18410	18410	18410	18410	10
413	20240924	124700	317791610	18400	18400	18400	18400	0
414	20240924	124600	317791610	18400	18400	18400	18400	0
415	20240924	124500	317791610	18400	18400	18400	18400	0
416	20240924	124400	317791610	18400	18400	18400	18400	0
417	20240924	124300	317791610	18400	18400	18400	18400	0
418	20240924	124200	317791610	18400	18400	18400	18400	0
419	20240924	124100	317791610	18400	18400	18400	18400	0
420	20240924	124000	317791610	18400	18400	18400	18400	0
421	20240924	123900	317791610	18400	18400	18400	18400	0
422	20240924	123800	317791610	18400	18400	18400	18400	0
423	20240924	123700	317791610	18400	18400	18400	18400	0
424	20240924	123600	317791610	18400	18400	18400	18400	0
425	20240924	123500	317791610	18400	18400	18400	18400	0
426	20240924	123400	317791610	18400	18400	18400	18400	0
427	20240924	123300	317791610	18400	18400	18400	18400	0
428	20240924	123200	317791610	18400	18400	18400	18400	20
429	20240924	123100	317423610	18410	18410	18410	18410	21
430	20240924	123000	317037000	18410	18410	18410	18410	0
431	20240924	122900	317037000	18410	18410	18410	18410	3
432	20240924	122800	316981770	18410	18410	18410	18410	10
433	20240924	122700	316797670	18410	18410	18410	18410	37
434	20240924	122600	316116500	18410	18410	18410	18410	23
435	20240924	122500	315693070	18420	18420	18420	18420	10
436	20240924	122400	315508870	18430	18430	18430	18430	0
437	20240924	122300	315508870	18430	18430	18430	18430	0
438	20240924	122200	315508870	18430	18430	18430	18430	2
439	20240924	122100	315472010	18430	18430	18430	18430	0
440	20240924	122000	315472010	18430	18430	18430	18430	0
441	20240924	121900	315472010	18430	18430	18430	18430	0
442	20240924	121800	315472010	18430	18430	18430	18430	0
443	20240924	121700	315472010	18430	18430	18430	18430	70
444	20240924	121600	314181910	18400	18400	18400	18400	0
445	20240924	121500	314181910	18400	18400	18400	18400	0
446	20240924	121400	314181910	18400	18400	18400	18400	0
447	20240924	121300	314181910	18400	18400	18400	18400	0
448	20240924	121200	314181910	18400	18400	18400	18400	95
449	20240924	121100	312433910	18410	18410	18410	18410	10
450	20240924	121000	312249810	18400	18400	18400	18400	0
451	20240924	120900	312249810	18400	18400	18420	18400	35
452	20240924	120800	311605590	18400	18400	18400	18400	20
453	20240924	120700	311237590	18390	18390	18390	18390	0
454	20240924	120600	311237590	18390	18390	18390	18390	0
455	20240924	120500	311237590	18390	18390	18390	18390	0
456	20240924	120400	311237590	18390	18390	18390	18390	12
457	20240924	120300	311016910	18390	18400	18400	18390	200
458	20240924	120200	307337550	18400	18400	18400	18400	0
459	20240924	120100	307337550	18400	18430	18430	18400	43
460	20240924	120000	306546010	18440	18440	18440	18440	0
461	20240924	115900	306546010	18440	18440	18440	18440	1
462	20240924	115800	306527570	18420	18420	18420	18420	24
463	20240924	115700	306085490	18440	18440	18440	18440	0
464	20240924	115600	306085490	18440	18440	18440	18440	0
465	20240924	115500	306085490	18440	18440	18440	18440	40
466	20240924	115400	305347890	18440	18440	18440	18440	0
467	20240924	115300	305347890	18440	18440	18440	18440	0
468	20240924	115200	305347890	18440	18440	18440	18440	0
469	20240924	115100	305347890	18440	18440	18440	18440	10
470	20240924	115000	305163490	18420	18420	18420	18420	0
471	20240924	114900	305163490	18420	18440	18440	18420	60
472	20240924	114800	304058150	18450	18450	18450	18450	0
473	20240924	114700	304058150	18450	18450	18450	18450	0
474	20240924	114600	304058150	18450	18450	18450	18450	0
475	20240924	114500	304058150	18450	18450	18450	18450	0
476	20240924	114400	304058150	18450	18450	18450	18450	26
477	20240924	114300	303578450	18450	18450	18450	18450	17
478	20240924	114200	303264800	18450	18450	18450	18450	0
479	20240924	114100	303264800	18450	18450	18450	18450	0
480	20240924	114000	303264800	18450	18450	18450	18450	1
481	20240924	113900	303246350	18430	18430	18430	18430	10
482	20240924	113800	303062050	18430	18430	18430	18430	0
483	20240924	113700	303062050	18430	18430	18430	18430	1
484	20240924	113600	303043620	18450	18460	18460	18450	501
485	20240924	113500	293799670	18450	18450	18450	18450	49
486	20240924	113400	292895620	18450	18440	18450	18420	359
487	20240924	113300	286278380	18420	18420	18420	18420	0
488	20240924	113200	286278380	18420	18420	18420	18420	0
489	20240924	113100	286278380	18420	18420	18420	18420	1
490	20240924	113000	286259960	18430	18430	18430	18430	0
491	20240924	112900	286259960	18430	18430	18430	18430	0
492	20240924	112800	286259960	18430	18430	18430	18430	0
493	20240924	112700	286259960	18430	18440	18440	18430	34
494	20240924	112600	285633300	18450	18440	18450	18440	61
495	20240924	112500	284508110	18430	18430	18440	18430	120
496	20240924	112400	282295520	18430	18430	18430	18430	67
497	20240924	112300	281060710	18430	18430	18430	18430	1
498	20240924	112200	281042280	18410	18410	18410	18410	0
499	20240924	112100	281042280	18410	18410	18410	18410	0
500	20240924	112000	281042280	18410	18410	18410	18410	10
501	20240924	111900	280858180	18400	18400	18400	18400	0
502	20240924	111800	280858180	18400	18400	18400	18400	15
503	20240924	111700	280582180	18440	18440	18440	18440	0
504	20240924	111600	280582180	18440	18440	18440	18440	1
505	20240924	111500	280563740	18400	18400	18400	18400	0
506	20240924	111400	280563740	18400	18400	18400	18400	50
507	20240924	111300	279643740	18400	18400	18400	18400	1
508	20240924	111200	279625340	18400	18400	18400	18400	0
509	20240924	111100	279625340	18400	18400	18400	18400	0
510	20240924	111000	279625340	18400	18400	18400	18400	0
511	20240924	110900	279625340	18400	18400	18400	18400	0
512	20240924	110800	279625340	18400	18400	18400	18400	0
513	20240924	110700	279625340	18400	18400	18400	18400	0
514	20240924	110600	279625340	18400	18400	18400	18400	13
515	20240924	110500	279386140	18450	18450	18450	18450	0
516	20240924	110400	279386140	18450	18400	18450	18400	9
517	20240924	110300	279220240	18450	18450	18450	18450	0
518	20240924	110200	279220240	18450	18450	18450	18450	88
519	20240924	110100	277596640	18450	18450	18450	18450	0
520	20240924	110000	277596640	18450	18450	18450	18450	0
521	20240924	105900	277596640	18450	18450	18450	18450	0
522	20240924	105800	277596640	18450	18450	18450	18450	0
523	20240924	105700	277596640	18450	18450	18450	18450	0
524	20240924	105600	277596640	18450	18450	18450	18450	1
525	20240924	105500	277578190	18450	18450	18450	18450	0
526	20240924	105400	277578190	18450	18450	18450	18450	0
527	20240924	105300	277578190	18450	18450	18450	18450	0
528	20240924	105200	277578190	18450	18390	18450	18350	17
529	20240924	105100	277265760	18450	18450	18450	18450	0
530	20240924	105000	277265760	18450	18450	18450	18450	11
531	20240924	104900	277062810	18450	18450	18450	18450	10
532	20240924	104800	276878310	18390	18390	18390	18390	49
533	20240924	104700	275977200	18360	18360	18360	18360	0
534	20240924	104600	275977200	18360	18360	18360	18360	55
535	20240924	104500	274967400	18360	18360	18360	18360	1
536	20240924	104400	274949040	18360	18360	18360	18360	0
537	20240924	104300	274949040	18360	18360	18360	18360	0
538	20240924	104200	274949040	18360	18390	18390	18360	340
539	20240924	104100	268705710	18390	18390	18390	18390	0
540	20240924	104000	268705710	18390	18390	18390	18390	0
541	20240924	103900	268705710	18390	18390	18390	18390	0
542	20240924	103800	268705710	18390	18410	18410	18390	566
543	20240924	103700	258296770	18480	18480	18480	18480	0
544	20240924	103600	258296770	18480	18430	18480	18420	144
545	20240924	103500	255642950	18480	18480	18480	18480	0
546	20240924	103400	255642950	18480	18480	18480	18480	0
547	20240924	103300	255642950	18480	18490	18490	18480	886
548	20240924	103200	239263020	18490	18510	18510	18490	167
549	20240924	103100	236173150	18510	18510	18510	18510	0
550	20240924	103000	236173150	18510	18510	18510	18510	0
551	20240924	102900	236173150	18510	18530	18530	18510	39
552	20240924	102800	235450680	18530	18530	18530	18530	0
553	20240924	102700	235450680	18530	18530	18530	18530	20
554	20240924	102600	235080080	18510	18510	18510	18510	0
555	20240924	102500	235080080	18510	18510	18510	18510	200
556	20240924	102400	231378080	18510	18510	18510	18510	0
557	20240924	102300	231378080	18510	18510	18510	18510	0
558	20240924	102200	231378080	18510	18510	18510	18510	0
559	20240924	102100	231378080	18510	18590	18590	18510	165
560	20240924	102000	228321480	18590	18590	18590	18590	2
561	20240924	101900	228284300	18590	18540	18590	18540	1621
562	20240924	101800	198203310	18540	18540	18540	18540	119
563	20240924	101700	195997050	18540	18510	18540	18510	65
564	20240924	101600	194792250	18510	18510	18510	18510	210
565	20240924	101500	190905150	18510	18510	18520	18510	74
566	20240924	101400	189535400	18550	18540	18550	18540	13
567	20240924	101300	189294370	18520	18540	18540	18520	51
568	20240924	101200	188349290	18540	18530	18540	18530	126
569	20240924	101100	186014250	18540	18480	18540	18480	891
570	20240924	101000	169520600	18480	18470	18480	18470	242
571	20240924	100900	165050360	18460	18460	18460	18460	0
572	20240924	100800	165050360	18460	18470	18470	18460	150
573	20240924	100700	162280160	18460	18450	18460	18450	214
574	20240924	100600	158330180	18450	18450	18450	18450	0
575	20240924	100500	158330180	18450	18450	18450	18450	0
576	20240924	100400	158330180	18450	18450	18450	18450	0
577	20240924	100300	158330180	18450	18440	18450	18440	94
578	20240924	100200	156596120	18330	18330	18330	18330	0
579	20240924	100100	156596120	18330	18330	18330	18330	1
580	20240924	100000	156577790	18440	18430	18440	18430	187
581	20240924	095900	153130770	18350	18350	18350	18350	0
582	20240924	095800	153130770	18350	18350	18350	18350	0
583	20240924	095700	153130770	18350	18400	18400	18350	1010
584	20240924	095600	134597120	18400	18400	18400	18400	0
585	20240924	095500	134597120	18400	18400	18400	18400	50
586	20240924	095400	133677120	18440	18440	18440	18440	0
587	20240924	095300	133677120	18440	18400	18440	18400	136
588	20240924	095200	131172700	18420	18420	18420	18420	60
589	20240924	095100	130067500	18420	18420	18420	18420	0
590	20240924	095000	130067500	18420	18420	18420	18420	0
591	20240924	094900	130067500	18420	18420	18420	18420	0
592	20240924	094800	130067500	18420	18420	18420	18420	0
593	20240924	094700	130067500	18420	18420	18420	18420	0
594	20240924	094600	130067500	18420	18420	18420	18420	0
595	20240924	094500	130067500	18420	18420	18420	18420	0
596	20240924	094400	130067500	18420	18420	18420	18420	2
597	20240924	094300	130030660	18440	18440	18440	18440	2
598	20240924	094200	129993780	18350	18350	18350	18350	12
599	20240924	094100	129773580	18350	18360	18360	18350	6
600	20240924	094000	129663470	18440	18440	18440	18440	0
601	20240924	093900	129663470	18440	18440	18440	18440	0
602	20240924	093800	129663470	18440	18440	18440	18440	1
603	20240924	093700	129645030	18360	18370	18440	18360	20
604	20240924	093600	129277220	18450	18450	18450	18450	0
605	20240924	093500	129277220	18450	18450	18450	18450	0
606	20240924	093400	129277220	18450	18450	18450	18450	4
607	20240924	093300	129203420	18450	18450	18450	18450	2
608	20240924	093200	129166520	18370	18460	18460	18370	13
609	20240924	093100	128927260	18460	18460	18460	18460	14
610	20240924	093000	128668820	18450	18450	18450	18450	32
611	20240924	092900	128078420	18450	18450	18450	18450	37
612	20240924	092800	127395770	18450	18450	18450	18450	0
613	20240924	092700	127395770	18450	18450	18450	18450	1
614	20240924	092600	127377320	18450	18450	18450	18450	0
615	20240924	092500	127377320	18450	18450	18450	18450	9
616	20240924	092400	127211270	18450	18430	18450	18430	97
617	20240924	092300	125421740	18400	18400	18470	18400	1565
618	20240924	092200	96590690	18430	18430	18430	18430	1
619	20240924	092100	96572260	18450	18450	18450	18450	0
620	20240924	092000	96572260	18450	18450	18450	18450	200
621	20240924	091900	92882260	18450	18320	18450	18320	212
622	20240924	091800	88972300	18320	18320	18320	18320	180
623	20240924	091700	85674700	18320	18320	18320	18320	0
624	20240924	091600	85674700	18320	18530	18530	18300	237
625	20240924	091500	81326690	18550	18460	18550	18460	1027
626	20240924	091400	62314860	18460	18450	18460	18450	32
627	20240924	091300	61724340	18450	18330	18450	18330	356
628	20240924	091200	55159620	18330	18330	18330	18330	10
629	20240924	091100	54976320	18330	18400	18400	18330	306
630	20240924	091000	49365320	18350	18330	18400	18330	550
631	20240924	090900	39261090	18310	18280	18310	18280	591
632	20240924	090800	28447380	18290	18280	18290	18280	232
633	20240924	090700	24206410	18280	18180	18280	18170	662
634	20240924	090600	12140920	18100	18100	18100	18100	40
635	20240924	090500	11416920	18090	18090	18090	18090	0
636	20240924	090400	11416920	18090	18090	18090	18090	0
637	20240924	090300	11416920	18090	18050	18090	18050	26
638	20240924	090200	10947180	18060	18060	18060	18060	1
639	20240924	090100	10929120	18070	17850	18070	17850	435
640	20240924	090000	3088170	17850	18000	18000	17850	172