KissMeData/102940/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	201200	365949220	18770	18770	18770	18770	519
3	20240925	201100	365949220	18770	18770	18770	18770	0
4	20240925	201000	365949220	18770	18770	18770	18770	0
5	20240925	200900	365949220	18770	18770	18770	18770	0
6	20240925	200800	365949220	18770	18770	18770	18770	0
7	20240925	200700	365949220	18770	18770	18770	18770	0
8	20240925	200600	365949220	18770	18770	18770	18770	0
9	20240925	200500	365949220	18770	18770	18770	18770	0
10	20240925	200400	365949220	18770	18770	18770	18770	0
11	20240925	200300	365949220	18770	18770	18770	18770	0
12	20240925	200200	365949220	18770	18770	18770	18770	0
13	20240925	200100	365949220	18770	18770	18770	18770	0
14	20240925	200000	365949220	18770	18770	18770	18770	0
15	20240925	195900	365949220	18770	18770	18770	18770	0
16	20240925	195800	365949220	18770	18770	18770	18770	0
17	20240925	195700	365949220	18770	18770	18770	18770	0
18	20240925	195600	365949220	18770	18770	18770	18770	0
19	20240925	195500	365949220	18770	18770	18770	18770	0
20	20240925	195400	365949220	18770	18770	18770	18770	0
21	20240925	195300	365949220	18770	18770	18770	18770	0
22	20240925	195200	365949220	18770	18770	18770	18770	0
23	20240925	195100	365949220	18770	18770	18770	18770	0
24	20240925	195000	365949220	18770	18770	18770	18770	0
25	20240925	194900	365949220	18770	18770	18770	18770	0
26	20240925	194800	365949220	18770	18770	18770	18770	0
27	20240925	194700	365949220	18770	18770	18770	18770	0
28	20240925	194600	365949220	18770	18770	18770	18770	0
29	20240925	194500	365949220	18770	18770	18770	18770	0
30	20240925	194400	365949220	18770	18770	18770	18770	0
31	20240925	194300	365949220	18770	18770	18770	18770	0
32	20240925	194200	365949220	18770	18770	18770	18770	519
33	20240925	194100	365949220	18770	18770	18770	18770	0
34	20240925	194000	365949220	18770	18770	18770	18770	0
35	20240925	193900	365949220	18770	18770	18770	18770	0
36	20240925	193800	365949220	18770	18770	18770	18770	0
37	20240925	193700	365949220	18770	18770	18770	18770	0
38	20240925	193600	365949220	18770	18770	18770	18770	0
39	20240925	193500	365949220	18770	18770	18770	18770	0
40	20240925	193400	365949220	18770	18770	18770	18770	0
41	20240925	193300	365949220	18770	18770	18770	18770	0
42	20240925	193200	365949220	18770	18770	18770	18770	0
43	20240925	193100	365949220	18770	18770	18770	18770	0
44	20240925	193000	365949220	18770	18770	18770	18770	0
45	20240925	192900	365949220	18770	18770	18770	18770	0
46	20240925	192800	365949220	18770	18770	18770	18770	0
47	20240925	192700	365949220	18770	18770	18770	18770	0
48	20240925	192600	365949220	18770	18770	18770	18770	0
49	20240925	192500	365949220	18770	18770	18770	18770	0
50	20240925	192400	365949220	18770	18770	18770	18770	0
51	20240925	192300	365949220	18770	18770	18770	18770	0
52	20240925	192200	365949220	18770	18770	18770	18770	0
53	20240925	192100	365949220	18770	18770	18770	18770	0
54	20240925	192000	365949220	18770	18770	18770	18770	0
55	20240925	191900	365949220	18770	18770	18770	18770	0
56	20240925	191800	365949220	18770	18770	18770	18770	0
57	20240925	191700	365949220	18770	18770	18770	18770	0
58	20240925	191600	365949220	18770	18770	18770	18770	0
59	20240925	191500	365949220	18770	18770	18770	18770	0
60	20240925	191400	365949220	18770	18770	18770	18770	0
61	20240925	191300	365949220	18770	18770	18770	18770	0
62	20240925	191200	365949220	18770	18770	18770	18770	519
63	20240925	191100	365949220	18770	18770	18770	18770	0
64	20240925	191000	365949220	18770	18770	18770	18770	0
65	20240925	190900	365949220	18770	18770	18770	18770	0
66	20240925	190800	365949220	18770	18770	18770	18770	0
67	20240925	190700	365949220	18770	18770	18770	18770	0
68	20240925	190600	365949220	18770	18770	18770	18770	0
69	20240925	190500	365949220	18770	18770	18770	18770	0
70	20240925	190400	365949220	18770	18770	18770	18770	0
71	20240925	190300	365949220	18770	18770	18770	18770	0
72	20240925	190200	365949220	18770	18770	18770	18770	0
73	20240925	190100	365949220	18770	18770	18770	18770	0
74	20240925	190000	365949220	18770	18770	18770	18770	0
75	20240925	185900	365949220	18770	18770	18770	18770	0
76	20240925	185800	365949220	18770	18770	18770	18770	0
77	20240925	185700	365949220	18770	18770	18770	18770	0
78	20240925	185600	365949220	18770	18770	18770	18770	0
79	20240925	185500	365949220	18770	18770	18770	18770	0
80	20240925	185400	365949220	18770	18770	18770	18770	0
81	20240925	185300	365949220	18770	18770	18770	18770	0
82	20240925	185200	365949220	18770	18770	18770	18770	0
83	20240925	185100	365949220	18770	18770	18770	18770	0
84	20240925	185000	365949220	18770	18770	18770	18770	0
85	20240925	184900	365949220	18770	18770	18770	18770	0
86	20240925	184800	365949220	18770	18770	18770	18770	0
87	20240925	184700	365949220	18770	18770	18770	18770	0
88	20240925	184600	365949220	18770	18770	18770	18770	0
89	20240925	184500	365949220	18770	18770	18770	18770	0
90	20240925	184400	365949220	18770	18770	18770	18770	0
91	20240925	184300	365949220	18770	18770	18770	18770	0
92	20240925	184200	365949220	18770	18770	18770	18770	519
93	20240925	184100	365949220	18770	18770	18770	18770	0
94	20240925	184000	365949220	18770	18770	18770	18770	0
95	20240925	183900	365949220	18770	18770	18770	18770	0
96	20240925	183800	365949220	18770	18770	18770	18770	0
97	20240925	183700	365949220	18770	18770	18770	18770	0
98	20240925	183600	365949220	18770	18770	18770	18770	0
99	20240925	183500	365949220	18770	18770	18770	18770	0
100	20240925	183400	365949220	18770	18770	18770	18770	0
101	20240925	183300	365949220	18770	18770	18770	18770	0
102	20240925	183200	365949220	18770	18770	18770	18770	0
103	20240925	183100	365949220	18770	18770	18770	18770	0
104	20240925	183000	365949220	18770	18770	18770	18770	0
105	20240925	182900	365949220	18770	18770	18770	18770	0
106	20240925	182800	365949220	18770	18770	18770	18770	0
107	20240925	182700	365949220	18770	18770	18770	18770	0
108	20240925	182600	365949220	18770	18770	18770	18770	0
109	20240925	182500	365949220	18770	18770	18770	18770	0
110	20240925	182400	365949220	18770	18770	18770	18770	0
111	20240925	182300	365949220	18770	18770	18770	18770	0
112	20240925	182200	365949220	18770	18770	18770	18770	0
113	20240925	182100	365949220	18770	18770	18770	18770	0
114	20240925	182000	365949220	18770	18770	18770	18770	0
115	20240925	181900	365949220	18770	18770	18770	18770	0
116	20240925	181800	365949220	18770	18770	18770	18770	0
117	20240925	181700	365949220	18770	18770	18770	18770	0
118	20240925	181600	365949220	18770	18770	18770	18770	0
119	20240925	181500	365949220	18770	18770	18770	18770	0
120	20240925	181400	365949220	18770	18770	18770	18770	0
121	20240925	181300	365949220	18770	18770	18770	18770	0
122	20240925	181200	365949220	18770	18770	18770	18770	519
123	20240925	181100	365949220	18770	18770	18770	18770	0
124	20240925	181000	365949220	18770	18770	18770	18770	0
125	20240925	180900	365949220	18770	18770	18770	18770	0
126	20240925	180800	365949220	18770	18770	18770	18770	0
127	20240925	180700	365949220	18770	18770	18770	18770	0
128	20240925	180600	365949220	18770	18770	18770	18770	0
129	20240925	180500	365949220	18770	18770	18770	18770	0
130	20240925	180400	365949220	18770	18770	18770	18770	0
131	20240925	180300	365949220	18770	18770	18770	18770	0
132	20240925	180200	365949220	18770	18770	18770	18770	0
133	20240925	180100	365949220	18770	18770	18770	18770	0
134	20240925	180000	365949220	18770	18770	18770	18770	0
135	20240925	175900	365949220	18770	18770	18770	18770	0
136	20240925	175800	365949220	18770	18770	18770	18770	0
137	20240925	175700	365949220	18770	18770	18770	18770	0
138	20240925	175600	365949220	18770	18770	18770	18770	0
139	20240925	175500	365949220	18770	18770	18770	18770	0
140	20240925	175400	365949220	18770	18770	18770	18770	0
141	20240925	175300	365949220	18770	18770	18770	18770	0
142	20240925	175200	365949220	18770	18770	18770	18770	0
143	20240925	175100	365949220	18770	18770	18770	18770	0
144	20240925	175000	365949220	18770	18770	18770	18770	0
145	20240925	174900	365949220	18770	18770	18770	18770	0
146	20240925	174800	365949220	18770	18770	18770	18770	0
147	20240925	174700	365949220	18770	18770	18770	18770	0
148	20240925	174600	365949220	18770	18770	18770	18770	0
149	20240925	174500	365949220	18770	18770	18770	18770	0
150	20240925	174400	365949220	18770	18770	18770	18770	0
151	20240925	174300	365949220	18770	18770	18770	18770	0
152	20240925	174200	365949220	18770	18770	18770	18770	519
153	20240925	174100	365949220	18770	18770	18770	18770	0
154	20240925	174000	365949220	18770	18770	18770	18770	0
155	20240925	173900	365949220	18770	18770	18770	18770	0
156	20240925	173800	365949220	18770	18770	18770	18770	0
157	20240925	173700	365949220	18770	18770	18770	18770	0
158	20240925	173600	365949220	18770	18770	18770	18770	0
159	20240925	173500	365949220	18770	18770	18770	18770	0
160	20240925	173400	365949220	18770	18770	18770	18770	0
161	20240925	173300	365949220	18770	18770	18770	18770	0
162	20240925	173200	365949220	18770	18770	18770	18770	0
163	20240925	173100	365949220	18770	18770	18770	18770	0
164	20240925	173000	365949220	18770	18770	18770	18770	0
165	20240925	172900	365949220	18770	18770	18770	18770	0
166	20240925	172800	365949220	18770	18770	18770	18770	0
167	20240925	172700	365949220	18770	18770	18770	18770	0
168	20240925	172600	365949220	18770	18770	18770	18770	0
169	20240925	172500	365949220	18770	18770	18770	18770	0
170	20240925	172400	365949220	18770	18770	18770	18770	0
171	20240925	172300	365949220	18770	18770	18770	18770	0
172	20240925	172200	365949220	18770	18770	18770	18770	0
173	20240925	172100	365949220	18770	18770	18770	18770	0
174	20240925	172000	365949220	18770	18770	18770	18770	0
175	20240925	171900	365949220	18770	18770	18770	18770	0
176	20240925	171800	365949220	18770	18770	18770	18770	0
177	20240925	171700	365949220	18770	18770	18770	18770	0
178	20240925	171600	365949220	18770	18770	18770	18770	0
179	20240925	171500	365949220	18770	18770	18770	18770	0
180	20240925	171400	365949220	18770	18770	18770	18770	0
181	20240925	171300	365949220	18770	18770	18770	18770	0
182	20240925	171200	365949220	18770	18770	18770	18770	519
183	20240925	171100	365949220	18770	18770	18770	18770	0
184	20240925	171000	365949220	18770	18770	18770	18770	0
185	20240925	170900	365949220	18770	18770	18770	18770	0
186	20240925	170800	365949220	18770	18770	18770	18770	0
187	20240925	170700	365949220	18770	18770	18770	18770	0
188	20240925	170600	365949220	18770	18770	18770	18770	0
189	20240925	170500	365949220	18770	18770	18770	18770	0
190	20240925	170400	365949220	18770	18770	18770	18770	0
191	20240925	170300	365949220	18770	18770	18770	18770	0
192	20240925	170200	365949220	18770	18770	18770	18770	0
193	20240925	170100	365949220	18770	18770	18770	18770	0
194	20240925	170000	365949220	18770	18770	18770	18770	0
195	20240925	165900	365949220	18770	18770	18770	18770	0
196	20240925	165800	365949220	18770	18770	18770	18770	0
197	20240925	165700	365949220	18770	18770	18770	18770	0
198	20240925	165600	365949220	18770	18770	18770	18770	0
199	20240925	165500	365949220	18770	18770	18770	18770	0
200	20240925	165400	365949220	18770	18770	18770	18770	0
201	20240925	165300	365949220	18770	18770	18770	18770	0
202	20240925	165200	365949220	18770	18770	18770	18770	0
203	20240925	165100	365949220	18770	18770	18770	18770	0
204	20240925	165000	365949220	18770	18770	18770	18770	0
205	20240925	164900	365949220	18770	18770	18770	18770	0
206	20240925	164800	365949220	18770	18770	18770	18770	0
207	20240925	164700	365949220	18770	18770	18770	18770	0
208	20240925	164600	365949220	18770	18770	18770	18770	0
209	20240925	164500	365949220	18770	18770	18770	18770	0
210	20240925	164400	365949220	18770	18770	18770	18770	0
211	20240925	164300	365949220	18770	18770	18770	18770	0
212	20240925	164200	365949220	18770	18770	18770	18770	519
213	20240925	164100	365949220	18770	18770	18770	18770	0
214	20240925	164000	365949220	18770	18770	18770	18770	0
215	20240925	163900	365949220	18770	18770	18770	18770	0
216	20240925	163800	365949220	18770	18770	18770	18770	0
217	20240925	163700	365949220	18770	18770	18770	18770	0
218	20240925	163600	365949220	18770	18770	18770	18770	0
219	20240925	163500	365949220	18770	18770	18770	18770	0
220	20240925	163400	365949220	18770	18770	18770	18770	0
221	20240925	163300	365949220	18770	18770	18770	18770	0
222	20240925	163200	365949220	18770	18770	18770	18770	0
223	20240925	163100	365949220	18770	18770	18770	18770	0
224	20240925	163000	365949220	18770	18770	18770	18770	0
225	20240925	162900	365949220	18770	18770	18770	18770	0
226	20240925	162800	365949220	18770	18770	18770	18770	0
227	20240925	162700	365949220	18770	18770	18770	18770	0
228	20240925	162600	365949220	18770	18770	18770	18770	0
229	20240925	162500	365949220	18770	18770	18770	18770	0
230	20240925	162400	365949220	18770	18770	18770	18770	0
231	20240925	162300	365949220	18770	18770	18770	18770	0
232	20240925	162200	365949220	18770	18770	18770	18770	0
233	20240925	162100	365949220	18770	18770	18770	18770	0
234	20240925	162000	365949220	18770	18770	18770	18770	0
235	20240925	161900	365949220	18770	18770	18770	18770	0
236	20240925	161800	365949220	18770	18770	18770	18770	0
237	20240925	161700	365949220	18770	18770	18770	18770	0
238	20240925	161600	365949220	18770	18770	18770	18770	0
239	20240925	161500	365949220	18770	18770	18770	18770	0
240	20240925	161400	365949220	18770	18770	18770	18770	0
241	20240925	161300	365949220	18770	18770	18770	18770	0
242	20240925	161200	365949220	18770	18770	18770	18770	519
243	20240925	161100	365949220	18770	18770	18770	18770	0
244	20240925	161000	365949220	18770	18770	18770	18770	0
245	20240925	160900	365949220	18770	18770	18770	18770	0
246	20240925	160800	365949220	18770	18770	18770	18770	0
247	20240925	160700	365949220	18770	18770	18770	18770	0
248	20240925	160600	365949220	18770	18770	18770	18770	0
249	20240925	160500	365949220	18770	18770	18770	18770	0
250	20240925	160400	365949220	18770	18770	18770	18770	0
251	20240925	160300	365949220	18770	18770	18770	18770	0
252	20240925	160200	365949220	18770	18770	18770	18770	0
253	20240925	160100	365949220	18770	18770	18770	18770	0
254	20240925	160000	365949220	18770	18770	18770	18770	0
255	20240925	155900	365949220	18770	18770	18770	18770	0
256	20240925	155800	365949220	18770	18770	18770	18770	0
257	20240925	155700	365949220	18770	18770	18770	18770	0
258	20240925	155600	365949220	18770	18770	18770	18770	0
259	20240925	155500	365949220	18770	18770	18770	18770	0
260	20240925	155400	365949220	18770	18770	18770	18770	0
261	20240925	155300	365949220	18770	18770	18770	18770	0
262	20240925	155200	365949220	18770	18770	18770	18770	0
263	20240925	155100	365949220	18770	18770	18770	18770	0
264	20240925	155000	365949220	18770	18770	18770	18770	0
265	20240925	154900	365949220	18770	18770	18770	18770	0
266	20240925	154800	365949220	18770	18770	18770	18770	0
267	20240925	154700	365949220	18770	18770	18770	18770	0
268	20240925	154600	365949220	18770	18770	18770	18770	0
269	20240925	154500	365949220	18770	18770	18770	18770	0
270	20240925	154400	365949220	18770	18770	18770	18770	0
271	20240925	154300	365949220	18770	18770	18770	18770	0
272	20240925	154200	365949220	18770	18770	18770	18770	519
273	20240925	154100	365949220	18770	18770	18770	18770	0
274	20240925	154000	365949220	18770	18770	18770	18770	0
275	20240925	153900	365949220	18770	18770	18770	18770	0
276	20240925	153800	365949220	18770	18770	18770	18770	0
277	20240925	153700	365949220	18770	18770	18770	18770	0
278	20240925	153600	365949220	18770	18770	18770	18770	0
279	20240925	153500	365949220	18770	18770	18770	18770	0
280	20240925	153400	365949220	18770	18770	18770	18770	0
281	20240925	153300	365949220	18770	18770	18770	18770	0
282	20240925	153200	365949220	18770	18770	18770	18770	0
283	20240925	153100	365949220	18770	18770	18770	18770	0
284	20240925	153000	365949220	18770	18770	18770	18770	519
285	20240925	152900	356207590	18770	18770	18770	18770	0
286	20240925	152800	356207590	18770	18770	18770	18770	0
287	20240925	152700	356207590	18770	18770	18770	18770	0
288	20240925	152600	356207590	18770	18770	18770	18770	0
289	20240925	152500	356207590	18770	18770	18770	18770	0
290	20240925	152400	356207590	18770	18770	18770	18770	0
291	20240925	152300	356207590	18770	18770	18770	18770	0
292	20240925	152200	356207590	18770	18770	18770	18770	0
293	20240925	152100	356207590	18770	18770	18770	18770	0
294	20240925	152000	356207590	18770	18770	18770	18770	0
295	20240925	151900	356207590	18770	18770	18770	18770	0
296	20240925	151800	356207590	18770	18900	18900	18770	4
297	20240925	151700	356132380	18760	18760	18760	18760	11
298	20240925	151600	355926020	18760	18760	18760	18760	11
299	20240925	151500	355719660	18850	18850	18850	18850	0
300	20240925	151400	355719660	18850	18850	18850	18850	5
301	20240925	151300	355625410	18870	18770	18870	18760	15
302	20240925	151200	355343800	18760	18760	18760	18760	0
303	20240925	151100	355343800	18760	18760	18760	18760	0
304	20240925	151000	355343800	18760	18760	18760	18760	0
305	20240925	150900	355343800	18760	18760	18760	18760	0
306	20240925	150800	355343800	18760	18920	18920	18760	76
307	20240925	150700	353917240	18940	18940	18940	18940	0
308	20240925	150600	353917240	18940	18940	18940	18940	2
309	20240925	150500	353879360	18960	18960	18960	18960	1
310	20240925	150400	353860400	18760	18760	18760	18760	0
311	20240925	150300	353860400	18760	18770	18770	18760	76
312	20240925	150200	352433990	19000	19000	19000	19000	0
313	20240925	150100	352433990	19000	19000	19000	19000	0
314	20240925	150000	352433990	19000	19000	19000	19000	0
315	20240925	145900	352433990	19000	18800	19000	18800	44
316	20240925	145800	351606590	19040	18850	19040	18850	14
317	20240925	145700	351342500	18850	18850	18850	18850	22
318	20240925	145600	350927800	18850	18850	18850	18850	18
319	20240925	145500	350588500	18850	18840	18850	18840	22
320	20240925	145400	350173850	18840	18770	18840	18770	29
321	20240925	145300	349627770	18780	18800	18840	18780	72
322	20240925	145200	348274500	18840	18840	18840	18840	0
323	20240925	145100	348274500	18840	18840	18840	18840	0
324	20240925	145000	348274500	18840	18840	18840	18840	0
325	20240925	144900	348274500	18840	18840	18840	18840	11
326	20240925	144800	348067260	18840	18840	18840	18840	0
327	20240925	144700	348067260	18840	18840	18840	18840	54
328	20240925	144600	347049900	18840	19010	19010	18720	2303
329	20240925	144500	303649810	19010	18940	19010	18880	901
330	20240925	144400	286620030	19010	19000	19010	19000	2
331	20240925	144300	286582020	18960	18960	18960	18960	30
332	20240925	144200	286013220	18950	18950	18950	18950	1
333	20240925	144100	285994270	18960	18990	18990	18940	569
334	20240925	144000	275211650	19080	19080	19080	19080	0
335	20240925	143900	275211650	19080	19080	19080	19080	0
336	20240925	143800	275211650	19080	19080	19080	19080	0
337	20240925	143700	275211650	19080	19080	19080	19080	0
338	20240925	143600	275211650	19080	19080	19080	19080	0
339	20240925	143500	275211650	19080	19080	19080	19080	0
340	20240925	143400	275211650	19080	19080	19080	19080	0
341	20240925	143300	275211650	19080	19080	19080	19080	0
342	20240925	143200	275211650	19080	19080	19080	19080	0
343	20240925	143100	275211650	19080	19080	19080	19080	0
344	20240925	143000	275211650	19080	18970	19080	18950	201
345	20240925	142900	271401540	19090	19090	19090	19090	0
346	20240925	142800	271401540	19090	19090	19090	19090	0
347	20240925	142700	271401540	19090	19090	19090	19090	1
348	20240925	142600	271382450	19020	18980	19020	18960	355
349	20240925	142500	264643190	18980	18980	18980	18980	8
350	20240925	142400	264491350	19020	19020	19020	19020	0
351	20240925	142300	264491350	19020	18980	19020	18980	446
352	20240925	142200	256026230	18980	18980	18980	18980	82
353	20240925	142100	254469870	18980	18980	18980	18980	0
354	20240925	142000	254469870	18980	18980	18980	18980	0
355	20240925	141900	254469870	18980	18980	18980	18980	0
356	20240925	141800	254469870	18980	18980	18980	18980	0
357	20240925	141700	254469870	18980	18980	18980	18980	0
358	20240925	141600	254469870	18980	18980	18980	18980	7
359	20240925	141500	254337010	18980	18980	18980	18980	0
360	20240925	141400	254337010	18980	18980	18980	18980	0
361	20240925	141300	254337010	18980	18980	18980	18970	576
362	20240925	141200	243404610	18970	18970	18970	18970	10
363	20240925	141100	243214910	18980	18980	18980	18980	0
364	20240925	141000	243214910	18980	18980	18980	18980	0
365	20240925	140900	243214910	18980	18980	18980	18980	0
366	20240925	140800	243214910	18980	18980	18980	18980	2
367	20240925	140700	243176950	18980	18980	18980	18980	0
368	20240925	140600	243176950	18980	18980	18980	18980	0
369	20240925	140500	243176950	18980	18980	18980	18980	1
370	20240925	140400	243157970	18980	18980	18980	18980	6
371	20240925	140300	243044090	18980	18980	18980	18980	0
372	20240925	140200	243044090	18980	18980	18980	18980	0
373	20240925	140100	243044090	18980	18980	18980	18980	0
374	20240925	140000	243044090	18980	18980	18980	18980	0
375	20240925	135900	243044090	18980	18980	18980	18980	0
376	20240925	135800	243044090	18980	18980	18980	18980	0
377	20240925	135700	243044090	18980	18980	18980	18980	1
378	20240925	135600	243025110	18970	18970	18970	18970	0
379	20240925	135500	243025110	18970	18970	18970	18970	0
380	20240925	135400	243025110	18970	18970	18970	18970	0
381	20240925	135300	243025110	18970	18970	18970	18970	3
382	20240925	135200	242968200	18970	18970	18970	18970	10
383	20240925	135100	242778500	18970	18970	18970	18970	10
384	20240925	135000	242588800	18970	18970	18970	18970	30
385	20240925	134900	242019700	18970	18970	18970	18970	3
386	20240925	134800	241962790	18970	18970	18970	18970	0
387	20240925	134700	241962790	18970	18970	18970	18970	10
388	20240925	134600	241773090	18970	18970	18970	18970	50
389	20240925	134500	240824590	18970	18970	18970	18970	55
390	20240925	134400	239781240	18980	18980	18980	18980	2
391	20240925	134300	239743280	18980	18980	18980	18980	0
392	20240925	134200	239743280	18980	18980	18980	18980	0
393	20240925	134100	239743280	18980	18980	18980	18980	0
394	20240925	134000	239743280	18980	18980	18980	18980	0
395	20240925	133900	239743280	18980	18980	18980	18980	0
396	20240925	133800	239743280	18980	18980	18980	18980	0
397	20240925	133700	239743280	18980	18980	18980	18980	0
398	20240925	133600	239743280	18980	18980	18980	18980	0
399	20240925	133500	239743280	18980	18980	18980	18980	0
400	20240925	133400	239743280	18980	18980	18980	18980	10
401	20240925	133300	239553480	18980	18980	18980	18980	209
402	20240925	133200	235586660	18980	19070	19070	18980	3211
403	20240925	133100	174588430	19090	19090	19090	19090	0
404	20240925	133000	174588430	19090	19090	19090	19090	0
405	20240925	132900	174588430	19090	19090	19090	19090	52
406	20240925	132800	173595750	19100	19100	19100	19100	1
407	20240925	132700	173576650	19100	19100	19100	19100	0
408	20240925	132600	173576650	19100	19100	19100	19100	0
409	20240925	132500	173576650	19100	19100	19100	19100	0
410	20240925	132400	173576650	19100	19100	19100	19100	0
411	20240925	132300	173576650	19100	19100	19100	19100	0
412	20240925	132200	173576650	19100	19100	19100	19100	0
413	20240925	132100	173576650	19100	19100	19100	19100	0
414	20240925	132000	173576650	19100	19100	19100	19100	0
415	20240925	131900	173576650	19100	19110	19110	19100	983
416	20240925	131800	154797020	19140	19140	19140	19140	2
417	20240925	131700	154758740	19140	19140	19140	19140	0
418	20240925	131600	154758740	19140	19130	19140	19130	10
419	20240925	131500	154567430	19100	19100	19100	19100	0
420	20240925	131400	154567430	19100	19100	19100	19100	10
421	20240925	131300	154376430	19100	19120	19120	19100	10
422	20240925	131200	154185410	19100	19100	19100	19100	0
423	20240925	131100	154185410	19100	19100	19100	19100	0
424	20240925	131000	154185410	19100	19100	19100	19100	0
425	20240925	130900	154185410	19100	19110	19110	19100	12
426	20240925	130800	153956170	19120	19120	19120	19120	0
427	20240925	130700	153956170	19120	19120	19120	19120	0
428	20240925	130600	153956170	19120	19120	19120	19120	0
429	20240925	130500	153956170	19120	19120	19120	19120	0
430	20240925	130400	153956170	19120	19120	19120	19120	0
431	20240925	130300	153956170	19120	19120	19120	19120	0
432	20240925	130200	153956170	19120	19120	19120	19120	1
433	20240925	130100	153937050	19120	19120	19120	19120	0
434	20240925	130000	153937050	19120	19120	19120	19120	0
435	20240925	125900	153937050	19120	19120	19120	19120	0
436	20240925	125800	153937050	19120	19130	19130	19120	16
437	20240925	125700	153631030	19130	19120	19130	19120	2
438	20240925	125600	153592780	19110	19110	19110	19110	1
439	20240925	125500	153573670	19130	19130	19130	19130	1
440	20240925	125400	153554540	19120	19120	19120	19120	94
441	20240925	125300	151757260	19120	19120	19120	19120	7
442	20240925	125200	151623420	19130	19130	19130	19130	0
443	20240925	125100	151623420	19130	19130	19130	19130	0
444	20240925	125000	151623420	19130	19130	19130	19130	0
445	20240925	124900	151623420	19130	19130	19130	19130	0
446	20240925	124800	151623420	19130	19130	19130	19130	0
447	20240925	124700	151623420	19130	19130	19130	19130	0
448	20240925	124600	151623420	19130	19130	19130	19130	0
449	20240925	124500	151623420	19130	19130	19130	19130	0
450	20240925	124400	151623420	19130	19130	19130	19130	0
451	20240925	124300	151623420	19130	19130	19130	19130	0
452	20240925	124200	151623420	19130	19130	19130	19130	0
453	20240925	124100	151623420	19130	19130	19130	19130	0
454	20240925	124000	151623420	19130	19130	19130	19130	0
455	20240925	123900	151623420	19130	19130	19130	19130	0
456	20240925	123800	151623420	19130	19130	19130	19130	1
457	20240925	123700	151604290	19120	19120	19120	19120	0
458	20240925	123600	151604290	19120	19120	19120	19120	0
459	20240925	123500	151604290	19120	19120	19120	19120	0
460	20240925	123400	151604290	19120	19120	19120	19120	0
461	20240925	123300	151604290	19120	19120	19120	19120	0
462	20240925	123200	151604290	19120	19120	19120	19120	0
463	20240925	123100	151604290	19120	19120	19120	19120	0
464	20240925	123000	151604290	19120	19120	19120	19120	0
465	20240925	122900	151604290	19120	19120	19120	19120	0
466	20240925	122800	151604290	19120	19120	19120	19120	0
467	20240925	122700	151604290	19120	19120	19120	19120	0
468	20240925	122600	151604290	19120	19120	19120	19120	50
469	20240925	122500	150648290	19120	19120	19120	19120	100
470	20240925	122400	148736290	19120	19120	19120	19120	0
471	20240925	122300	148736290	19120	19110	19150	19110	215
472	20240925	122200	144622390	19150	19150	19150	19150	0
473	20240925	122100	144622390	19150	19150	19150	19150	1
474	20240925	122000	144603240	19160	19160	19160	19160	0
475	20240925	121900	144603240	19160	19160	19160	19160	0
476	20240925	121800	144603240	19160	19160	19160	19160	0
477	20240925	121700	144603240	19160	19160	19160	19160	0
478	20240925	121600	144603240	19160	19160	19160	19160	0
479	20240925	121500	144603240	19160	19160	19160	19160	0
480	20240925	121400	144603240	19160	19160	19160	19160	0
481	20240925	121300	144603240	19160	19160	19160	19160	0
482	20240925	121200	144603240	19160	19160	19160	19160	0
483	20240925	121100	144603240	19160	19160	19160	19160	0
484	20240925	121000	144603240	19160	19150	19160	19150	18
485	20240925	120900	144258450	19140	19130	19140	19130	5
486	20240925	120800	144162760	19110	19110	19110	19110	1
487	20240925	120700	144143650	19110	19110	19110	19110	40
488	20240925	120600	143379250	19110	19110	19110	19110	0
489	20240925	120500	143379250	19110	19110	19110	19110	1
490	20240925	120400	143360140	19110	19110	19110	19110	35
491	20240925	120300	142691290	19110	19110	19110	19110	0
492	20240925	120200	142691290	19110	19110	19110	19110	0
493	20240925	120100	142691290	19110	19110	19110	19110	0
494	20240925	120000	142691290	19110	19110	19110	19110	0
495	20240925	115900	142691290	19110	19110	19110	19110	0
496	20240925	115800	142691290	19110	19110	19110	19110	4
497	20240925	115700	142614850	19110	19110	19110	19110	0
498	20240925	115600	142614850	19110	19110	19110	19110	0
499	20240925	115500	142614850	19110	19120	19120	19110	66
500	20240925	115400	141353540	19110	19110	19110	19110	0
501	20240925	115300	141353540	19110	19110	19110	19110	0
502	20240925	115200	141353540	19110	19110	19110	19110	0
503	20240925	115100	141353540	19110	19110	19110	19110	0
504	20240925	115000	141353540	19110	19110	19110	19110	0
505	20240925	114900	141353540	19110	19110	19110	19110	0
506	20240925	114800	141353540	19110	19110	19110	19110	0
507	20240925	114700	141353540	19110	19110	19110	19110	0
508	20240925	114600	141353540	19110	19110	19110	19110	0
509	20240925	114500	141353540	19110	19110	19110	19110	0
510	20240925	114400	141353540	19110	19110	19110	19110	0
511	20240925	114300	141353540	19110	19110	19110	19110	0
512	20240925	114200	141353540	19110	19110	19110	19110	0
513	20240925	114100	141353540	19110	19110	19110	19110	0
514	20240925	114000	141353540	19110	19110	19110	19110	0
515	20240925	113900	141353540	19110	19110	19110	19110	0
516	20240925	113800	141353540	19110	19110	19110	19110	96
517	20240925	113700	139518980	19110	19110	19110	19110	0
518	20240925	113600	139518980	19110	19110	19110	19110	1
519	20240925	113500	139499870	19150	19150	19150	19150	0
520	20240925	113400	139499870	19150	19150	19150	19150	0
521	20240925	113300	139499870	19150	19150	19150	19150	0
522	20240925	113200	139499870	19150	19150	19150	19150	0
523	20240925	113100	139499870	19150	19150	19150	19150	0
524	20240925	113000	139499870	19150	19120	19150	19120	37
525	20240925	112900	138792400	19110	19110	19110	19110	0
526	20240925	112800	138792400	19110	19110	19110	19110	0
527	20240925	112700	138792400	19110	19110	19110	19110	0
528	20240925	112600	138792400	19110	19110	19110	19110	0
529	20240925	112500	138792400	19110	19110	19110	19110	36
530	20240925	112400	138104440	19110	19110	19110	19110	10
531	20240925	112300	137913340	19160	19160	19160	19160	0
532	20240925	112200	137913340	19160	19150	19160	19150	2
533	20240925	112100	137875030	19150	19150	19150	19150	0
534	20240925	112000	137875030	19150	19150	19150	19150	0
535	20240925	111900	137875030	19150	19110	19150	19110	31
536	20240925	111800	137282140	19120	19120	19120	19120	0
537	20240925	111700	137282140	19120	19120	19120	19120	0
538	20240925	111600	137282140	19120	19120	19120	19120	0
539	20240925	111500	137282140	19120	19120	19120	19120	0
540	20240925	111400	137282140	19120	19120	19120	19120	0
541	20240925	111300	137282140	19120	19120	19120	19120	0
542	20240925	111200	137282140	19120	19120	19120	19120	0
543	20240925	111100	137282140	19120	19120	19120	19120	0
544	20240925	111000	137282140	19120	19120	19120	19120	0
545	20240925	110900	137282140	19120	19120	19120	19120	0
546	20240925	110800	137282140	19120	19120	19120	19120	0
547	20240925	110700	137282140	19120	19120	19120	19120	0
548	20240925	110600	137282140	19120	19120	19120	19120	0
549	20240925	110500	137282140	19120	19120	19120	19120	0
550	20240925	110400	137282140	19120	19120	19120	19120	180
551	20240925	110300	133840540	19130	19130	19130	19130	0
552	20240925	110200	133840540	19130	19130	19130	19130	0
553	20240925	110100	133840540	19130	19130	19130	19130	0
554	20240925	110000	133840540	19130	19130	19130	19130	1
555	20240925	105900	133821410	19120	19120	19120	19120	0
556	20240925	105800	133821410	19120	19120	19120	19120	232
557	20240925	105700	129385570	19110	19110	19110	19110	10
558	20240925	105600	129194470	19110	19110	19110	19110	0
559	20240925	105500	129194470	19110	19110	19110	19110	0
560	20240925	105400	129194470	19110	19110	19110	19110	0
561	20240925	105300	129194470	19110	19100	19110	19100	7
562	20240925	105200	129060710	19110	19110	19110	19110	0
563	20240925	105100	129060710	19110	19110	19110	19110	1
564	20240925	105000	129041600	19110	19110	19110	19110	0
565	20240925	104900	129041600	19110	19110	19110	19110	0
566	20240925	104800	129041600	19110	19110	19110	19110	0
567	20240925	104700	129041600	19110	19110	19110	19110	0
568	20240925	104600	129041600	19110	19100	19110	19100	72
569	20240925	104500	127666390	19110	19110	19110	19110	0
570	20240925	104400	127666390	19110	19110	19110	19110	2
571	20240925	104300	127628170	19120	19120	19120	19120	4
572	20240925	104200	127551690	19130	19130	19130	19130	0
573	20240925	104100	127551690	19130	19130	19130	19130	0
574	20240925	104000	127551690	19130	19120	19130	19120	2
575	20240925	103900	127513440	19120	19120	19120	19120	0
576	20240925	103800	127513440	19120	19120	19120	19120	0
577	20240925	103700	127513440	19120	19100	19120	19100	7
578	20240925	103600	127379720	19100	19100	19100	19100	0
579	20240925	103500	127379720	19100	19100	19100	19100	0
580	20240925	103400	127379720	19100	19100	19100	19100	0
581	20240925	103300	127379720	19100	19100	19100	19100	100
582	20240925	103200	125469720	19100	19100	19100	19100	0
583	20240925	103100	125469720	19100	19100	19100	19100	0
584	20240925	103000	125469720	19100	19100	19100	19100	0
585	20240925	102900	125469720	19100	19100	19100	19100	0
586	20240925	102800	125469720	19100	19100	19100	19100	0
587	20240925	102700	125469720	19100	19100	19100	19100	0
588	20240925	102600	125469720	19100	19100	19100	19100	0
589	20240925	102500	125469720	19100	19100	19100	19100	0
590	20240925	102400	125469720	19100	19100	19100	19100	40
591	20240925	102300	124705720	19120	19120	19120	19120	0
592	20240925	102200	124705720	19120	19120	19120	19120	10
593	20240925	102100	124514520	19120	19120	19120	19120	0
594	20240925	102000	124514520	19120	19120	19120	19120	0
595	20240925	101900	124514520	19120	19120	19120	19120	0
596	20240925	101800	124514520	19120	19120	19120	19120	0
597	20240925	101700	124514520	19120	19120	19120	19120	0
598	20240925	101600	124514520	19120	19120	19120	19120	0
599	20240925	101500	124514520	19120	19120	19120	19120	0
600	20240925	101400	124514520	19120	19120	19120	19120	0
601	20240925	101300	124514520	19120	19120	19120	19120	1
602	20240925	101200	124495400	19100	19100	19100	19100	50
603	20240925	101100	123540400	19110	19130	19130	19110	50
604	20240925	101000	122584880	19150	19150	19150	19150	0
605	20240925	100900	122584880	19150	19150	19150	19150	0
606	20240925	100800	122584880	19150	19150	19150	19150	0
607	20240925	100700	122584880	19150	19150	19150	19150	0
608	20240925	100600	122584880	19150	19150	19150	19150	0
609	20240925	100500	122584880	19150	19150	19150	19150	1
610	20240925	100400	122565730	19130	19130	19130	19130	60
611	20240925	100300	121417930	19170	19170	19170	19170	7
612	20240925	100200	121283740	19190	19190	19190	19190	0
613	20240925	100100	121283740	19190	19190	19190	19190	0
614	20240925	100000	121283740	19190	19190	19190	19190	0
615	20240925	095900	121283740	19190	19190	19190	19190	0
616	20240925	095800	121283740	19190	19190	19190	19190	1
617	20240925	095700	121264550	19190	19190	19190	19190	0
618	20240925	095600	121264550	19190	19190	19190	19190	1
619	20240925	095500	121245360	19110	19110	19110	19110	1
620	20240925	095400	121226250	19100	19190	19190	19100	90
621	20240925	095300	119507160	19100	19100	19100	19100	494
622	20240925	095200	110071760	19100	19100	19100	19100	0
623	20240925	095100	110071760	19100	19210	19210	19100	920
624	20240925	095000	92426060	19240	19250	19250	19210	326
625	20240925	094900	86155290	19240	19240	19250	19240	46
626	20240925	094800	85270240	19240	19240	19240	19240	0
627	20240925	094700	85270240	19240	19230	19240	19230	50
628	20240925	094600	84308730	19230	19200	19230	19200	24
629	20240925	094500	83847900	19200	19200	19200	19200	0
630	20240925	094400	83847900	19200	19200	19200	19200	492
631	20240925	094300	74401500	19200	19230	19230	19200	438
632	20240925	094200	65988840	19200	19200	19230	19200	1021
633	20240925	094100	46385560	19200	19140	19200	19140	332
634	20240925	094000	40027500	19140	19100	19140	19100	896
635	20240925	093900	22894760	19100	19100	19100	19100	0
636	20240925	093800	22894760	19100	19100	19100	19100	101
637	20240925	093700	20965660	19100	19100	19100	19100	1
638	20240925	093600	20946560	18970	18970	18970	18970	0
639	20240925	093500	20946560	18970	19090	19100	18970	16
640	20240925	093400	20641160	19100	19100	19100	19100	0
641	20240925	093300	20641160	19100	19100	19100	19100	0
642	20240925	093200	20641160	19100	19100	19100	19100	100
643	20240925	093100	18731160	19140	19140	19140	19140	0
644	20240925	093000	18731160	19140	19140	19140	19140	0
645	20240925	092900	18731160	19140	19140	19140	19140	0
646	20240925	092800	18731160	19140	19140	19140	19140	1
647	20240925	092700	18712020	19150	19150	19150	19150	0
648	20240925	092600	18712020	19150	19150	19150	19150	1
649	20240925	092500	18692870	19150	18950	19150	18950	9
650	20240925	092400	18522120	18900	18900	18900	18900	0
651	20240925	092300	18522120	18900	18900	18900	18900	0
652	20240925	092200	18522120	18900	18900	18900	18900	0
653	20240925	092100	18522120	18900	19070	19070	18900	349
654	20240925	092000	11889220	19070	19070	19070	19070	180
655	20240925	091900	8456620	19070	19070	19070	19070	1
656	20240925	091800	8437550	19060	19060	19060	19060	3
657	20240925	091700	8380370	19170	19170	19170	19170	0
658	20240925	091600	8380370	19170	19080	19180	19080	12
659	20240925	091500	8151220	19260	19260	19260	19260	0
660	20240925	091400	8151220	19260	19260	19260	19260	5
661	20240925	091300	8054920	19050	19050	19050	19050	1
662	20240925	091200	8035870	19050	19050	19050	19050	0
663	20240925	091100	8035870	19050	19050	19050	19050	1
664	20240925	091000	8016820	19050	19050	19050	19050	4
665	20240925	090900	7940620	19050	19050	19050	19050	1
666	20240925	090800	7921570	19040	19040	19040	19040	1
667	20240925	090700	7902530	19290	19290	19290	19290	1
668	20240925	090600	7883240	19040	19040	19040	19040	30
669	20240925	090500	7312040	19040	19040	19040	19040	1
670	20240925	090400	7293000	19320	19320	19320	19320	0
671	20240925	090300	7293000	19320	19320	19320	19320	8
672	20240925	090200	7138440	19340	19130	19340	19130	349
673	20240925	090100	418840	19140	19140	19140	19140	0
674	20240925	090000	418840	19140	19100	19140	19030	22