KissMeData/102940/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	201100	249897960	18920	18920	18920	18920	57
3	20240926	201000	249897960	18920	18920	18920	18920	0
4	20240926	200900	249897960	18920	18920	18920	18920	0
5	20240926	200800	249897960	18920	18920	18920	18920	0
6	20240926	200700	249897960	18920	18920	18920	18920	0
7	20240926	200600	249897960	18920	18920	18920	18920	0
8	20240926	200500	249897960	18920	18920	18920	18920	0
9	20240926	200400	249897960	18920	18920	18920	18920	0
10	20240926	200300	249897960	18920	18920	18920	18920	0
11	20240926	200200	249897960	18920	18920	18920	18920	0
12	20240926	200100	249897960	18920	18920	18920	18920	0
13	20240926	200000	249897960	18920	18920	18920	18920	0
14	20240926	195900	249897960	18920	18920	18920	18920	0
15	20240926	195800	249897960	18920	18920	18920	18920	0
16	20240926	195700	249897960	18920	18920	18920	18920	0
17	20240926	195600	249897960	18920	18920	18920	18920	0
18	20240926	195500	249897960	18920	18920	18920	18920	0
19	20240926	195400	249897960	18920	18920	18920	18920	0
20	20240926	195300	249897960	18920	18920	18920	18920	0
21	20240926	195200	249897960	18920	18920	18920	18920	0
22	20240926	195100	249897960	18920	18920	18920	18920	0
23	20240926	195000	249897960	18920	18920	18920	18920	0
24	20240926	194900	249897960	18920	18920	18920	18920	0
25	20240926	194800	249897960	18920	18920	18920	18920	0
26	20240926	194700	249897960	18920	18920	18920	18920	0
27	20240926	194600	249897960	18920	18920	18920	18920	0
28	20240926	194500	249897960	18920	18920	18920	18920	0
29	20240926	194400	249897960	18920	18920	18920	18920	0
30	20240926	194300	249897960	18920	18920	18920	18920	0
31	20240926	194200	249897960	18920	18920	18920	18920	0
32	20240926	194100	249897960	18920	18920	18920	18920	57
33	20240926	194000	249897960	18920	18920	18920	18920	0
34	20240926	193900	249897960	18920	18920	18920	18920	0
35	20240926	193800	249897960	18920	18920	18920	18920	0
36	20240926	193700	249897960	18920	18920	18920	18920	0
37	20240926	193600	249897960	18920	18920	18920	18920	0
38	20240926	193500	249897960	18920	18920	18920	18920	0
39	20240926	193400	249897960	18920	18920	18920	18920	0
40	20240926	193300	249897960	18920	18920	18920	18920	0
41	20240926	193200	249897960	18920	18920	18920	18920	0
42	20240926	193100	249897960	18920	18920	18920	18920	0
43	20240926	193000	249897960	18920	18920	18920	18920	0
44	20240926	192900	249897960	18920	18920	18920	18920	0
45	20240926	192800	249897960	18920	18920	18920	18920	0
46	20240926	192700	249897960	18920	18920	18920	18920	0
47	20240926	192600	249897960	18920	18920	18920	18920	0
48	20240926	192500	249897960	18920	18920	18920	18920	0
49	20240926	192400	249897960	18920	18920	18920	18920	0
50	20240926	192300	249897960	18920	18920	18920	18920	0
51	20240926	192200	249897960	18920	18920	18920	18920	0
52	20240926	192100	249897960	18920	18920	18920	18920	0
53	20240926	192000	249897960	18920	18920	18920	18920	0
54	20240926	191900	249897960	18920	18920	18920	18920	0
55	20240926	191800	249897960	18920	18920	18920	18920	0
56	20240926	191700	249897960	18920	18920	18920	18920	0
57	20240926	191600	249897960	18920	18920	18920	18920	0
58	20240926	191500	249897960	18920	18920	18920	18920	0
59	20240926	191400	249897960	18920	18920	18920	18920	0
60	20240926	191300	249897960	18920	18920	18920	18920	0
61	20240926	191200	249897960	18920	18920	18920	18920	0
62	20240926	191100	249897960	18920	18920	18920	18920	57
63	20240926	191000	249897960	18920	18920	18920	18920	0
64	20240926	190900	249897960	18920	18920	18920	18920	0
65	20240926	190800	249897960	18920	18920	18920	18920	0
66	20240926	190700	249897960	18920	18920	18920	18920	0
67	20240926	190600	249897960	18920	18920	18920	18920	0
68	20240926	190500	249897960	18920	18920	18920	18920	0
69	20240926	190400	249897960	18920	18920	18920	18920	0
70	20240926	190300	249897960	18920	18920	18920	18920	0
71	20240926	190200	249897960	18920	18920	18920	18920	0
72	20240926	190100	249897960	18920	18920	18920	18920	0
73	20240926	190000	249897960	18920	18920	18920	18920	0
74	20240926	185900	249897960	18920	18920	18920	18920	0
75	20240926	185800	249897960	18920	18920	18920	18920	0
76	20240926	185700	249897960	18920	18920	18920	18920	0
77	20240926	185600	249897960	18920	18920	18920	18920	0
78	20240926	185500	249897960	18920	18920	18920	18920	0
79	20240926	185400	249897960	18920	18920	18920	18920	0
80	20240926	185300	249897960	18920	18920	18920	18920	0
81	20240926	185200	249897960	18920	18920	18920	18920	0
82	20240926	185100	249897960	18920	18920	18920	18920	0
83	20240926	185000	249897960	18920	18920	18920	18920	0
84	20240926	184900	249897960	18920	18920	18920	18920	0
85	20240926	184800	249897960	18920	18920	18920	18920	0
86	20240926	184700	249897960	18920	18920	18920	18920	0
87	20240926	184600	249897960	18920	18920	18920	18920	0
88	20240926	184500	249897960	18920	18920	18920	18920	0
89	20240926	184400	249897960	18920	18920	18920	18920	0
90	20240926	184300	249897960	18920	18920	18920	18920	0
91	20240926	184200	249897960	18920	18920	18920	18920	0
92	20240926	184100	249897960	18920	18920	18920	18920	57
93	20240926	184000	249897960	18920	18920	18920	18920	0
94	20240926	183900	249897960	18920	18920	18920	18920	0
95	20240926	183800	249897960	18920	18920	18920	18920	0
96	20240926	183700	249897960	18920	18920	18920	18920	0
97	20240926	183600	249897960	18920	18920	18920	18920	0
98	20240926	183500	249897960	18920	18920	18920	18920	0
99	20240926	183400	249897960	18920	18920	18920	18920	0
100	20240926	183300	249897960	18920	18920	18920	18920	0
101	20240926	183200	249897960	18920	18920	18920	18920	0
102	20240926	183100	249897960	18920	18920	18920	18920	0
103	20240926	183000	249897960	18920	18920	18920	18920	0
104	20240926	182900	249897960	18920	18920	18920	18920	0
105	20240926	182800	249897960	18920	18920	18920	18920	0
106	20240926	182700	249897960	18920	18920	18920	18920	0
107	20240926	182600	249897960	18920	18920	18920	18920	0
108	20240926	182500	249897960	18920	18920	18920	18920	0
109	20240926	182400	249897960	18920	18920	18920	18920	0
110	20240926	182300	249897960	18920	18920	18920	18920	0
111	20240926	182200	249897960	18920	18920	18920	18920	0
112	20240926	182100	249897960	18920	18920	18920	18920	0
113	20240926	182000	249897960	18920	18920	18920	18920	0
114	20240926	181900	249897960	18920	18920	18920	18920	0
115	20240926	181800	249897960	18920	18920	18920	18920	0
116	20240926	181700	249897960	18920	18920	18920	18920	0
117	20240926	181600	249897960	18920	18920	18920	18920	0
118	20240926	181500	249897960	18920	18920	18920	18920	0
119	20240926	181400	249897960	18920	18920	18920	18920	0
120	20240926	181300	249897960	18920	18920	18920	18920	0
121	20240926	181200	249897960	18920	18920	18920	18920	0
122	20240926	181100	249897960	18920	18920	18920	18920	57
123	20240926	181000	249897960	18920	18920	18920	18920	0
124	20240926	180900	249897960	18920	18920	18920	18920	0
125	20240926	180800	249897960	18920	18920	18920	18920	0
126	20240926	180700	249897960	18920	18920	18920	18920	0
127	20240926	180600	249897960	18920	18920	18920	18920	0
128	20240926	180500	249897960	18920	18920	18920	18920	0
129	20240926	180400	249897960	18920	18920	18920	18920	0
130	20240926	180300	249897960	18920	18920	18920	18920	0
131	20240926	180200	249897960	18920	18920	18920	18920	0
132	20240926	180100	249897960	18920	18920	18920	18920	0
133	20240926	180000	249897960	18920	18920	18920	18920	0
134	20240926	175900	249897960	18920	18920	18920	18920	0
135	20240926	175800	249897960	18920	18920	18920	18920	0
136	20240926	175700	249897960	18920	18920	18920	18920	0
137	20240926	175600	249897960	18920	18920	18920	18920	0
138	20240926	175500	249897960	18920	18920	18920	18920	0
139	20240926	175400	249897960	18920	18920	18920	18920	0
140	20240926	175300	249897960	18920	18920	18920	18920	0
141	20240926	175200	249897960	18920	18920	18920	18920	0
142	20240926	175100	249897960	18920	18920	18920	18920	0
143	20240926	175000	249897960	18920	18920	18920	18920	0
144	20240926	174900	249897960	18920	18920	18920	18920	0
145	20240926	174800	249897960	18920	18920	18920	18920	0
146	20240926	174700	249897960	18920	18920	18920	18920	0
147	20240926	174600	249897960	18920	18920	18920	18920	0
148	20240926	174500	249897960	18920	18920	18920	18920	0
149	20240926	174400	249897960	18920	18920	18920	18920	0
150	20240926	174300	249897960	18920	18920	18920	18920	0
151	20240926	174200	249897960	18920	18920	18920	18920	0
152	20240926	174100	249897960	18920	18920	18920	18920	57
153	20240926	174000	249897960	18920	18920	18920	18920	0
154	20240926	173900	249897960	18920	18920	18920	18920	0
155	20240926	173800	249897960	18920	18920	18920	18920	0
156	20240926	173700	249897960	18920	18920	18920	18920	0
157	20240926	173600	249897960	18920	18920	18920	18920	0
158	20240926	173500	249897960	18920	18920	18920	18920	0
159	20240926	173400	249897960	18920	18920	18920	18920	0
160	20240926	173300	249897960	18920	18920	18920	18920	0
161	20240926	173200	249897960	18920	18920	18920	18920	0
162	20240926	173100	249897960	18920	18920	18920	18920	0
163	20240926	173000	249897960	18920	18920	18920	18920	0
164	20240926	172900	249897960	18920	18920	18920	18920	0
165	20240926	172800	249897960	18920	18920	18920	18920	0
166	20240926	172700	249897960	18920	18920	18920	18920	0
167	20240926	172600	249897960	18920	18920	18920	18920	0
168	20240926	172500	249897960	18920	18920	18920	18920	0
169	20240926	172400	249897960	18920	18920	18920	18920	0
170	20240926	172300	249897960	18920	18920	18920	18920	0
171	20240926	172200	249897960	18920	18920	18920	18920	0
172	20240926	172100	249897960	18920	18920	18920	18920	0
173	20240926	172000	249897960	18920	18920	18920	18920	0
174	20240926	171900	249897960	18920	18920	18920	18920	0
175	20240926	171800	249897960	18920	18920	18920	18920	0
176	20240926	171700	249897960	18920	18920	18920	18920	0
177	20240926	171600	249897960	18920	18920	18920	18920	0
178	20240926	171500	249897960	18920	18920	18920	18920	0
179	20240926	171400	249897960	18920	18920	18920	18920	0
180	20240926	171300	249897960	18920	18920	18920	18920	0
181	20240926	171200	249897960	18920	18920	18920	18920	0
182	20240926	171100	249897960	18920	18920	18920	18920	57
183	20240926	171000	249897960	18920	18920	18920	18920	0
184	20240926	170900	249897960	18920	18920	18920	18920	0
185	20240926	170800	249897960	18920	18920	18920	18920	0
186	20240926	170700	249897960	18920	18920	18920	18920	0
187	20240926	170600	249897960	18920	18920	18920	18920	0
188	20240926	170500	249897960	18920	18920	18920	18920	0
189	20240926	170400	249897960	18920	18920	18920	18920	0
190	20240926	170300	249897960	18920	18920	18920	18920	0
191	20240926	170200	249897960	18920	18920	18920	18920	0
192	20240926	170100	249897960	18920	18920	18920	18920	0
193	20240926	170000	249897960	18920	18920	18920	18920	0
194	20240926	165900	249897960	18920	18920	18920	18920	0
195	20240926	165800	249897960	18920	18920	18920	18920	0
196	20240926	165700	249897960	18920	18920	18920	18920	0
197	20240926	165600	249897960	18920	18920	18920	18920	0
198	20240926	165500	249897960	18920	18920	18920	18920	0
199	20240926	165400	249897960	18920	18920	18920	18920	0
200	20240926	165300	249897960	18920	18920	18920	18920	0
201	20240926	165200	249897960	18920	18920	18920	18920	0
202	20240926	165100	249897960	18920	18920	18920	18920	0
203	20240926	165000	249897960	18920	18920	18920	18920	0
204	20240926	164900	249897960	18920	18920	18920	18920	0
205	20240926	164800	249897960	18920	18920	18920	18920	0
206	20240926	164700	249897960	18920	18920	18920	18920	0
207	20240926	164600	249897960	18920	18920	18920	18920	0
208	20240926	164500	249897960	18920	18920	18920	18920	0
209	20240926	164400	249897960	18920	18920	18920	18920	0
210	20240926	164300	249897960	18920	18920	18920	18920	0
211	20240926	164200	249897960	18920	18920	18920	18920	0
212	20240926	164100	249897960	18920	18920	18920	18920	57
213	20240926	164000	249897960	18920	18920	18920	18920	0
214	20240926	163900	249897960	18920	18920	18920	18920	0
215	20240926	163800	249897960	18920	18920	18920	18920	0
216	20240926	163700	249897960	18920	18920	18920	18920	0
217	20240926	163600	249897960	18920	18920	18920	18920	0
218	20240926	163500	249897960	18920	18920	18920	18920	0
219	20240926	163400	249897960	18920	18920	18920	18920	0
220	20240926	163300	249897960	18920	18920	18920	18920	0
221	20240926	163200	249897960	18920	18920	18920	18920	0
222	20240926	163100	249897960	18920	18920	18920	18920	0
223	20240926	163000	249897960	18920	18920	18920	18920	0
224	20240926	162900	249897960	18920	18920	18920	18920	0
225	20240926	162800	249897960	18920	18920	18920	18920	0
226	20240926	162700	249897960	18920	18920	18920	18920	0
227	20240926	162600	249897960	18920	18920	18920	18920	0
228	20240926	162500	249897960	18920	18920	18920	18920	0
229	20240926	162400	249897960	18920	18920	18920	18920	0
230	20240926	162300	249897960	18920	18920	18920	18920	0
231	20240926	162200	249897960	18920	18920	18920	18920	0
232	20240926	162100	249897960	18920	18920	18920	18920	0
233	20240926	162000	249897960	18920	18920	18920	18920	0
234	20240926	161900	249897960	18920	18920	18920	18920	0
235	20240926	161800	249897960	18920	18920	18920	18920	0
236	20240926	161700	249897960	18920	18920	18920	18920	0
237	20240926	161600	249897960	18920	18920	18920	18920	0
238	20240926	161500	249897960	18920	18920	18920	18920	0
239	20240926	161400	249897960	18920	18920	18920	18920	0
240	20240926	161300	249897960	18920	18920	18920	18920	0
241	20240926	161200	249897960	18920	18920	18920	18920	0
242	20240926	161100	249897960	18920	18920	18920	18920	57
243	20240926	161000	249897960	18920	18920	18920	18920	0
244	20240926	160900	249897960	18920	18920	18920	18920	0
245	20240926	160800	249897960	18920	18920	18920	18920	0
246	20240926	160700	249897960	18920	18920	18920	18920	0
247	20240926	160600	249897960	18920	18920	18920	18920	0
248	20240926	160500	249897960	18920	18920	18920	18920	0
249	20240926	160400	249897960	18920	18920	18920	18920	0
250	20240926	160300	249897960	18920	18920	18920	18920	0
251	20240926	160200	249897960	18920	18920	18920	18920	0
252	20240926	160100	249897960	18920	18920	18920	18920	0
253	20240926	160000	249897960	18920	18920	18920	18920	0
254	20240926	155900	249897960	18920	18920	18920	18920	0
255	20240926	155800	249897960	18920	18920	18920	18920	0
256	20240926	155700	249897960	18920	18920	18920	18920	0
257	20240926	155600	249897960	18920	18920	18920	18920	0
258	20240926	155500	249897960	18920	18920	18920	18920	0
259	20240926	155400	249897960	18920	18920	18920	18920	0
260	20240926	155300	249897960	18920	18920	18920	18920	0
261	20240926	155200	249897960	18920	18920	18920	18920	0
262	20240926	155100	249897960	18920	18920	18920	18920	0
263	20240926	155000	249897960	18920	18920	18920	18920	0
264	20240926	154900	249897960	18920	18920	18920	18920	0
265	20240926	154800	249897960	18920	18920	18920	18920	0
266	20240926	154700	249897960	18920	18920	18920	18920	0
267	20240926	154600	249897960	18920	18920	18920	18920	0
268	20240926	154500	249897960	18920	18920	18920	18920	0
269	20240926	154400	249897960	18920	18920	18920	18920	0
270	20240926	154300	249897960	18920	18920	18920	18920	0
271	20240926	154200	249897960	18920	18920	18920	18920	0
272	20240926	154100	249897960	18920	18920	18920	18920	57
273	20240926	154000	249897960	18920	18920	18920	18920	0
274	20240926	153900	249897960	18920	18920	18920	18920	0
275	20240926	153800	249897960	18920	18920	18920	18920	0
276	20240926	153700	249897960	18920	18920	18920	18920	0
277	20240926	153600	249897960	18920	18920	18920	18920	0
278	20240926	153500	249897960	18920	18920	18920	18920	0
279	20240926	153400	249897960	18920	18920	18920	18920	0
280	20240926	153300	249897960	18920	18920	18920	18920	0
281	20240926	153200	249897960	18920	18920	18920	18920	0
282	20240926	153100	249897960	18920	18920	18920	18920	0
283	20240926	153000	249897960	18920	18920	18920	18920	57
284	20240926	152900	248819520	18930	18930	18930	18930	0
285	20240926	152800	248819520	18930	18930	18930	18930	0
286	20240926	152700	248819520	18930	18930	18930	18930	0
287	20240926	152600	248819520	18930	18930	18930	18930	0
288	20240926	152500	248819520	18930	18930	18930	18930	0
289	20240926	152400	248819520	18930	18930	18930	18930	0
290	20240926	152300	248819520	18930	18930	18930	18930	0
291	20240926	152200	248819520	18930	18930	18930	18930	0
292	20240926	152100	248819520	18930	18930	18930	18930	0
293	20240926	152000	248819520	18930	18930	18930	18930	0
294	20240926	151900	248819520	18930	18930	18930	18930	96
295	20240926	151800	247002240	18960	18960	18960	18960	0
296	20240926	151700	247002240	18960	18960	18960	18960	2
297	20240926	151600	246964320	18960	18960	18970	18960	237
298	20240926	151500	242470770	18940	18940	18940	18940	0
299	20240926	151400	242470770	18940	18940	18940	18940	0
300	20240926	151300	242470770	18940	18940	18940	18940	61
301	20240926	151200	241315430	18920	18920	18920	18920	0
302	20240926	151100	241315430	18920	18920	18920	18920	0
303	20240926	151000	241315430	18920	18920	18920	18920	0
304	20240926	150900	241315430	18920	18920	18920	18920	0
305	20240926	150800	241315430	18920	18920	18920	18920	70
306	20240926	150700	239991030	18920	18950	18950	18920	7
307	20240926	150600	239858560	18950	18950	18950	18950	0
308	20240926	150500	239858560	18950	18950	18950	18950	0
309	20240926	150400	239858560	18950	18950	18950	18950	14
310	20240926	150300	239593260	18950	18950	18950	18950	46
311	20240926	150200	238721560	18950	18950	18950	18950	0
312	20240926	150100	238721560	18950	18950	18950	18950	0
313	20240926	150000	238721560	18950	18950	18950	18950	1
314	20240926	145900	238702610	18960	18960	18960	18960	0
315	20240926	145800	238702610	18960	18960	18960	18960	0
316	20240926	145700	238702610	18960	18960	18960	18960	18
317	20240926	145600	238361330	18950	18950	18950	18950	59
318	20240926	145500	237243280	18950	18950	18950	18950	0
319	20240926	145400	237243280	18950	18950	18950	18950	0
320	20240926	145300	237243280	18950	18950	18950	18950	0
321	20240926	145200	237243280	18950	18950	18950	18950	14
322	20240926	145100	236977980	18960	18960	18960	18960	0
323	20240926	145000	236977980	18960	18960	18960	18960	5
324	20240926	144900	236883180	18960	18960	18960	18960	1
325	20240926	144800	236864220	18900	18900	18900	18900	0
326	20240926	144700	236864220	18900	18900	18900	18900	100
327	20240926	144600	234974220	18940	18930	18940	18930	521
328	20240926	144500	225107690	18920	18920	18920	18920	0
329	20240926	144400	225107690	18920	18920	18920	18920	0
330	20240926	144300	225107690	18920	18920	18920	18920	0
331	20240926	144200	225107690	18920	18920	18920	18920	0
332	20240926	144100	225107690	18920	18920	18920	18920	147
333	20240926	144000	222326450	18900	18900	18900	18900	0
334	20240926	143900	222326450	18900	18900	18900	18900	0
335	20240926	143800	222326450	18900	18900	18900	18900	0
336	20240926	143700	222326450	18900	18900	18900	18900	0
337	20240926	143600	222326450	18900	18900	18900	18900	19
338	20240926	143500	221967350	18900	18900	18900	18900	0
339	20240926	143400	221967350	18900	18920	18920	18900	216
340	20240926	143300	217884750	18920	18920	18920	18920	10
341	20240926	143200	217695550	18920	18920	18920	18920	22
342	20240926	143100	217279310	18920	18920	18920	18920	0
343	20240926	143000	217279310	18920	18920	18920	18920	0
344	20240926	142900	217279310	18920	18920	18920	18920	0
345	20240926	142800	217279310	18920	18920	18920	18920	2
346	20240926	142700	217241470	18930	18900	18930	18900	80
347	20240926	142600	215727970	18930	18910	18930	18910	73
348	20240926	142500	214347490	18910	18890	18910	18890	50
349	20240926	142400	213402370	18880	18860	18880	18860	188
350	20240926	142300	209853110	18850	18850	18850	18850	0
351	20240926	142200	209853110	18850	18850	18850	18850	0
352	20240926	142100	209853110	18850	18850	18850	18850	0
353	20240926	142000	209853110	18850	18850	18850	18850	0
354	20240926	141900	209853110	18850	18850	18850	18850	8
355	20240926	141800	209702310	18860	18860	18860	18860	0
356	20240926	141700	209702310	18860	18860	18860	18860	0
357	20240926	141600	209702310	18860	18860	18860	18860	0
358	20240926	141500	209702310	18860	18860	18860	18860	0
359	20240926	141400	209702310	18860	18860	18860	18860	1
360	20240926	141300	209683450	18850	18860	18860	18850	6
361	20240926	141200	209570340	18880	18880	18880	18880	0
362	20240926	141100	209570340	18880	18880	18880	18880	0
363	20240926	141000	209570340	18880	18880	18880	18880	0
364	20240926	140900	209570340	18880	18880	18880	18880	0
365	20240926	140800	209570340	18880	18880	18880	18880	0
366	20240926	140700	209570340	18880	18880	18880	18880	0
367	20240926	140600	209570340	18880	18880	18880	18880	20
368	20240926	140500	209192740	18880	18880	18880	18880	0
369	20240926	140400	209192740	18880	18880	18880	18880	0
370	20240926	140300	209192740	18880	18880	18880	18880	0
371	20240926	140200	209192740	18880	18880	18880	18880	0
372	20240926	140100	209192740	18880	18880	18880	18880	0
373	20240926	140000	209192740	18880	18880	18880	18880	2
374	20240926	135900	209154980	18850	18870	18870	18850	4
375	20240926	135800	209079520	18880	18880	18880	18880	1
376	20240926	135700	209060640	18880	18870	18880	18870	3
377	20240926	135600	209004010	18870	18870	18870	18870	1
378	20240926	135500	208985140	18850	18850	18850	18850	6
379	20240926	135400	208872040	18850	18850	18850	18850	0
380	20240926	135300	208872040	18850	18850	18850	18850	0
381	20240926	135200	208872040	18850	18850	18850	18850	0
382	20240926	135100	208872040	18850	18850	18850	18850	0
383	20240926	135000	208872040	18850	18850	18850	18850	0
384	20240926	134900	208872040	18850	18850	18850	18850	0
385	20240926	134800	208872040	18850	18850	18850	18850	0
386	20240926	134700	208872040	18850	18850	18850	18850	66
387	20240926	134600	207627940	18850	18850	18850	18850	0
388	20240926	134500	207627940	18850	18850	18850	18850	748
389	20240926	134400	193528140	18850	18850	18850	18850	0
390	20240926	134300	193528140	18850	18850	18850	18850	0
391	20240926	134200	193528140	18850	18850	18850	18850	0
392	20240926	134100	193528140	18850	18850	18850	18850	0
393	20240926	134000	193528140	18850	18850	18850	18850	0
394	20240926	133900	193528140	18850	18850	18850	18850	20
395	20240926	133800	193151140	18870	18870	18870	18870	0
396	20240926	133700	193151140	18870	18870	18870	18870	1
397	20240926	133600	193132270	18850	18850	18850	18850	0
398	20240926	133500	193132270	18850	18850	18850	18850	0
399	20240926	133400	193132270	18850	18850	18850	18850	225
400	20240926	133300	188891020	18850	18850	18850	18850	0
401	20240926	133200	188891020	18850	18850	18850	18850	0
402	20240926	133100	188891020	18850	18850	18850	18850	1
403	20240926	133000	188872170	18830	18830	18830	18830	0
404	20240926	132900	188872170	18830	18830	18830	18830	0
405	20240926	132800	188872170	18830	18830	18830	18830	0
406	20240926	132700	188872170	18830	18830	18830	18830	0
407	20240926	132600	188872170	18830	18830	18830	18830	0
408	20240926	132500	188872170	18830	18830	18830	18830	1
409	20240926	132400	188853340	18850	18850	18850	18850	90
410	20240926	132300	187156840	18850	18850	18850	18850	10
411	20240926	132200	186968340	18850	18850	18850	18850	1
412	20240926	132100	186949490	18890	18850	18890	18850	2
413	20240926	132000	186911750	18850	18850	18850	18850	1
414	20240926	131900	186892900	18830	18830	18830	18830	0
415	20240926	131800	186892900	18830	18830	18830	18830	0
416	20240926	131700	186892900	18830	18830	18830	18830	0
417	20240926	131600	186892900	18830	18830	18830	18830	0
418	20240926	131500	186892900	18830	18830	18830	18830	0
419	20240926	131400	186892900	18830	18830	18830	18830	0
420	20240926	131300	186892900	18830	18830	18830	18830	0
421	20240926	131200	186892900	18830	18830	18830	18830	0
422	20240926	131100	186892900	18830	18830	18830	18830	0
423	20240926	131000	186892900	18830	18830	18830	18830	0
424	20240926	130900	186892900	18830	18830	18830	18830	0
425	20240926	130800	186892900	18830	18830	18830	18830	0
426	20240926	130700	186892900	18830	18830	18830	18830	0
427	20240926	130600	186892900	18830	18830	18830	18830	0
428	20240926	130500	186892900	18830	18830	18830	18830	0
429	20240926	130400	186892900	18830	18830	18830	18830	0
430	20240926	130300	186892900	18830	18830	18830	18830	0
431	20240926	130200	186892900	18830	18830	18830	18830	0
432	20240926	130100	186892900	18830	18830	18830	18830	86
433	20240926	130000	185273520	18830	18830	18830	18830	0
434	20240926	125900	185273520	18830	18830	18830	18830	0
435	20240926	125800	185273520	18830	18830	18830	18830	0
436	20240926	125700	185273520	18830	18830	18830	18830	0
437	20240926	125600	185273520	18830	18830	18830	18830	0
438	20240926	125500	185273520	18830	18830	18830	18830	1
439	20240926	125400	185254690	18830	18850	18850	18830	37
440	20240926	125300	184557920	18860	18860	18860	18860	0
441	20240926	125200	184557920	18860	18860	18860	18860	10
442	20240926	125100	184369320	18860	18860	18860	18860	6
443	20240926	125000	184256160	18860	18860	18860	18860	25
444	20240926	124900	183784660	18860	18870	18870	18860	4
445	20240926	124800	183709200	18820	18880	18880	18820	21
446	20240926	124700	183312780	18880	18880	18880	18880	0
447	20240926	124600	183312780	18880	18880	18880	18880	1
448	20240926	124500	183293900	18810	18810	18810	18810	0
449	20240926	124400	183293900	18810	18810	18810	18810	0
450	20240926	124300	183293900	18810	18810	18810	18810	0
451	20240926	124200	183293900	18810	18810	18810	18810	0
452	20240926	124100	183293900	18810	18810	18810	18810	0
453	20240926	124000	183293900	18810	18810	18810	18810	0
454	20240926	123900	183293900	18810	18830	18830	18810	210
455	20240926	123800	179343300	18830	18830	18830	18830	3
456	20240926	123700	179286810	18840	18840	18840	18840	0
457	20240926	123600	179286810	18840	18840	18840	18840	0
458	20240926	123500	179286810	18840	18840	18840	18840	3
459	20240926	123400	179230290	18840	18840	18840	18840	0
460	20240926	123300	179230290	18840	18840	18840	18840	37
461	20240926	123200	178533210	18840	18840	18840	18840	1
462	20240926	123100	178514370	18830	18830	18830	18830	0
463	20240926	123000	178514370	18830	18830	18830	18830	0
464	20240926	122900	178514370	18830	18830	18830	18830	29
465	20240926	122800	177968300	18830	18830	18830	18830	53
466	20240926	122700	176970310	18840	18840	18840	18840	10
467	20240926	122600	176781910	18850	18850	18850	18850	0
468	20240926	122500	176781910	18850	18850	18850	18850	17
469	20240926	122400	176461460	18880	18880	18880	18880	0
470	20240926	122300	176461460	18880	18880	18880	18880	4
471	20240926	122200	176385940	18880	18880	18880	18880	0
472	20240926	122100	176385940	18880	18880	18880	18880	10
473	20240926	122000	176197140	18850	18850	18850	18850	0
474	20240926	121900	176197140	18850	18850	18850	18850	20
475	20240926	121800	175820140	18850	18800	18850	18780	553
476	20240926	121700	165419420	18800	18800	18800	18800	0
477	20240926	121600	165419420	18800	18800	18800	18800	0
478	20240926	121500	165419420	18800	18800	18800	18800	100
479	20240926	121400	163539420	18800	18800	18800	18800	40
480	20240926	121300	162787420	18800	18850	18850	18800	1003
481	20240926	121200	143920320	18850	18850	18850	18850	0
482	20240926	121100	143920320	18850	18850	18850	18850	0
483	20240926	121000	143920320	18850	18850	18850	18850	1
484	20240926	120900	143901470	18840	18840	18840	18840	0
485	20240926	120800	143901470	18840	18840	18840	18840	0
486	20240926	120700	143901470	18840	18840	18840	18840	1
487	20240926	120600	143882630	18840	18840	18840	18840	41
488	20240926	120500	143110190	18850	18850	18850	18850	26
489	20240926	120400	142620090	18850	18850	18850	18850	0
490	20240926	120300	142620090	18850	18850	18850	18850	0
491	20240926	120200	142620090	18850	18850	18850	18850	0
492	20240926	120100	142620090	18850	18850	18850	18850	0
493	20240926	120000	142620090	18850	18850	18850	18850	0
494	20240926	115900	142620090	18850	18850	18850	18850	0
495	20240926	115800	142620090	18850	18850	18850	18850	0
496	20240926	115700	142620090	18850	18850	18850	18850	1
497	20240926	115600	142601240	18850	18850	18850	18850	0
498	20240926	115500	142601240	18850	18850	18850	18850	0
499	20240926	115400	142601240	18850	18850	18850	18850	0
500	20240926	115300	142601240	18850	18850	18850	18850	0
501	20240926	115200	142601240	18850	18850	18850	18850	30
502	20240926	115100	142035740	18850	18850	18850	18850	0
503	20240926	115000	142035740	18850	18850	18850	18850	1
504	20240926	114900	142016890	18850	18850	18850	18850	1
505	20240926	114800	141998040	18840	18840	18840	18840	6
506	20240926	114700	141885000	18840	18840	18840	18840	0
507	20240926	114600	141885000	18840	18840	18840	18840	3
508	20240926	114500	141828480	18850	18850	18850	18850	0
509	20240926	114400	141828480	18850	18850	18850	18850	50
510	20240926	114300	140885980	18850	18880	18880	18850	1697
511	20240926	114200	108872190	18880	18880	18880	18880	0
512	20240926	114100	108872190	18880	18880	18880	18880	1
513	20240926	114000	108853310	18910	18910	18910	18910	0
514	20240926	113900	108853310	18910	18910	18910	18910	0
515	20240926	113800	108853310	18910	18910	18910	18910	0
516	20240926	113700	108853310	18910	18910	18910	18910	0
517	20240926	113600	108853310	18910	18910	18910	18910	0
518	20240926	113500	108853310	18910	18910	18910	18910	0
519	20240926	113400	108853310	18910	18910	18910	18910	0
520	20240926	113300	108853310	18910	18910	18910	18910	0
521	20240926	113200	108853310	18910	18910	18910	18910	0
522	20240926	113100	108853310	18910	18910	18910	18910	0
523	20240926	113000	108853310	18910	18910	18910	18910	0
524	20240926	112900	108853310	18910	18910	18910	18910	0
525	20240926	112800	108853310	18910	18910	18910	18910	0
526	20240926	112700	108853310	18910	18910	18910	18910	98
527	20240926	112600	107000130	18910	18910	18910	18910	0
528	20240926	112500	107000130	18910	18910	18910	18910	0
529	20240926	112400	107000130	18910	18910	18910	18910	2
530	20240926	112300	106962310	18880	18880	18880	18880	0
531	20240926	112200	106962310	18880	18880	18880	18880	547
532	20240926	112100	96634950	18880	18880	18880	18880	328
533	20240926	112000	90442310	18880	18880	18880	18880	100
534	20240926	111900	88554310	18880	18880	18880	18880	45
535	20240926	111800	87704710	18870	18870	18870	18870	40
536	20240926	111700	86949910	18870	18870	18870	18870	0
537	20240926	111600	86949910	18870	18870	18870	18870	0
538	20240926	111500	86949910	18870	18870	18870	18870	11
539	20240926	111400	86742340	18870	18870	18870	18870	0
540	20240926	111300	86742340	18870	18870	18870	18870	90
541	20240926	111200	85044040	18870	18870	18870	18870	0
542	20240926	111100	85044040	18870	18870	18870	18870	1
543	20240926	111000	85025170	18870	18870	18870	18870	0
544	20240926	110900	85025170	18870	18870	18870	18870	0
545	20240926	110800	85025170	18870	18870	18870	18870	0
546	20240926	110700	85025170	18870	18870	18870	18870	100
547	20240926	110600	83138170	18870	18870	18870	18870	0
548	20240926	110500	83138170	18870	18870	18870	18870	10
549	20240926	110400	82949470	18870	18870	18870	18870	0
550	20240926	110300	82949470	18870	18870	18870	18870	0
551	20240926	110200	82949470	18870	18870	18870	18870	0
552	20240926	110100	82949470	18870	18870	18870	18870	0
553	20240926	110000	82949470	18870	18870	18870	18870	0
554	20240926	105900	82949470	18870	18870	18870	18870	0
555	20240926	105800	82949470	18870	18870	18870	18870	10
556	20240926	105700	82760770	18810	18810	18810	18810	0
557	20240926	105600	82760770	18810	18810	18810	18810	0
558	20240926	105500	82760770	18810	18810	18810	18810	0
559	20240926	105400	82760770	18810	18860	18860	18810	87
560	20240926	105300	81123800	18870	18870	18870	18870	0
561	20240926	105200	81123800	18870	18870	18870	18870	0
562	20240926	105100	81123800	18870	18870	18870	18870	0
563	20240926	105000	81123800	18870	18870	18870	18870	0
564	20240926	104900	81123800	18870	18870	18870	18870	0
565	20240926	104800	81123800	18870	18870	18870	18870	101
566	20240926	104700	79217930	18870	18870	18870	18870	0
567	20240926	104600	79217930	18870	18830	18870	18830	80
568	20240926	104500	77708490	18810	18820	18820	18810	80
569	20240926	104400	76203610	18840	18840	18840	18840	140
570	20240926	104300	73566010	18840	18840	18840	18840	0
571	20240926	104200	73566010	18840	18840	18840	18840	200
572	20240926	104100	69798010	18840	18840	18840	18840	10
573	20240926	104000	69609610	18820	18820	18820	18820	0
574	20240926	103900	69609610	18820	18820	18820	18820	0
575	20240926	103800	69609610	18820	18820	18820	18820	0
576	20240926	103700	69609610	18820	18820	18820	18820	65
577	20240926	103600	68386310	18830	18830	18830	18830	6
578	20240926	103500	68273330	18850	18830	18850	18830	24
579	20240926	103400	67821310	18830	18830	18830	18830	0
580	20240926	103300	67821310	18830	18830	18830	18830	7
581	20240926	103200	67689500	18830	18830	18830	18830	5
582	20240926	103100	67595350	18910	18910	18910	18910	0
583	20240926	103000	67595350	18910	18910	18910	18910	0
584	20240926	102900	67595350	18910	18910	18910	18910	0
585	20240926	102800	67595350	18910	18910	18910	18910	35
586	20240926	102700	66933500	18910	18910	18910	18910	30
587	20240926	102600	66366200	18920	18840	18920	18840	23
588	20240926	102500	65932630	18830	18830	18830	18830	0
589	20240926	102400	65932630	18830	18830	18830	18830	1
590	20240926	102300	65913800	18830	18830	18830	18830	4
591	20240926	102200	65838480	18840	18840	18840	18840	81
592	20240926	102100	64312440	18860	18880	18880	18860	2260
593	20240926	102000	21687790	18910	18910	18910	18910	0
594	20240926	101900	21687790	18910	18910	18910	18910	15
595	20240926	101800	21404140	18940	18950	18950	18940	20
596	20240926	101700	21025240	18960	18960	18960	18960	0
597	20240926	101600	21025240	18960	18960	18960	18960	0
598	20240926	101500	21025240	18960	18960	18960	18960	7
599	20240926	101400	20892520	18960	18960	18960	18960	0
600	20240926	101300	20892520	18960	18960	18960	18960	18
601	20240926	101200	20551240	18960	18960	18960	18960	6
602	20240926	101100	20437480	18960	18960	18960	18960	0
603	20240926	101000	20437480	18960	18960	18960	18960	0
604	20240926	100900	20437480	18960	18960	18960	18960	24
605	20240926	100800	19982440	18960	18880	18960	18870	220
606	20240926	100700	15820460	18950	18950	18960	18950	60
607	20240926	100600	14683360	18950	18950	18950	18950	11
608	20240926	100500	14474910	18950	18950	18950	18950	0
609	20240926	100400	14474910	18950	18950	18950	18950	2
610	20240926	100300	14437010	18950	18950	18950	18950	0
611	20240926	100200	14437010	18950	18950	18950	18950	5
612	20240926	100100	14342260	18960	18960	18960	18960	0
613	20240926	100000	14342260	18960	18960	18960	18960	0
614	20240926	095900	14342260	18960	18950	18960	18950	60
615	20240926	095800	13204700	18960	18960	18960	18960	0
616	20240926	095700	13204700	18960	18960	18960	18960	0
617	20240926	095600	13204700	18960	18960	18960	18960	0
618	20240926	095500	13204700	18960	18960	18960	18960	0
619	20240926	095400	13204700	18960	18960	18960	18960	0
620	20240926	095300	13204700	18960	18960	18960	18960	0
621	20240926	095200	13204700	18960	18960	18960	18960	36
622	20240926	095100	12522140	18960	18960	18960	18960	2
623	20240926	095000	12484220	18970	18970	18970	18970	0
624	20240926	094900	12484220	18970	18970	18970	18970	0
625	20240926	094800	12484220	18970	18970	18970	18970	0
626	20240926	094700	12484220	18970	18960	18970	18960	4
627	20240926	094600	12408370	18960	18960	18960	18960	0
628	20240926	094500	12408370	18960	18960	18960	18960	0
629	20240926	094400	12408370	18960	18960	18960	18960	31
630	20240926	094300	11820610	18970	18970	18970	18970	0
631	20240926	094200	11820610	18970	18980	18980	18840	53
632	20240926	094100	10821820	18970	18820	18970	18820	4
633	20240926	094000	10746240	18980	18980	18980	18980	3
634	20240926	093900	10689300	18880	18880	18880	18880	1
635	20240926	093800	10670420	18980	18980	18980	18980	1
636	20240926	093700	10651440	18780	18780	18780	18780	0
637	20240926	093600	10651440	18780	18780	18780	18780	0
638	20240926	093500	10651440	18780	18780	18780	18780	0
639	20240926	093400	10651440	18780	18780	18780	18780	0
640	20240926	093300	10651440	18780	18780	18780	18780	0
641	20240926	093200	10651440	18780	18780	18780	18780	0
642	20240926	093100	10651440	18780	18780	18780	18780	0
643	20240926	093000	10651440	18780	18780	18780	18780	0
644	20240926	092900	10651440	18780	18780	18780	18780	0
645	20240926	092800	10651440	18780	18780	18780	18780	0
646	20240926	092700	10651440	18780	18990	19000	18780	25
647	20240926	092600	10180860	19000	19000	19000	19000	0
648	20240926	092500	10180860	19000	19000	19000	19000	20
649	20240926	092400	9800860	19010	19010	19010	19010	0
650	20240926	092300	9800860	19010	19010	19010	19010	1
651	20240926	092200	9781850	19000	19000	19000	19000	0
652	20240926	092100	9781850	19000	19000	19000	19000	10
653	20240926	092000	9591850	19000	19000	19000	19000	4
654	20240926	091900	9515850	19000	18910	19000	18910	200
655	20240926	091800	5720180	19000	19000	19000	19000	0
656	20240926	091700	5720180	19000	19000	19000	19000	0
657	20240926	091600	5720180	19000	19000	19000	19000	0
658	20240926	091500	5720180	19000	19000	19000	19000	46
659	20240926	091400	4846180	19040	19040	19040	19040	0
660	20240926	091300	4846180	19040	19040	19040	19040	0
661	20240926	091200	4846180	19040	19040	19040	19040	0
662	20240926	091100	4846180	19040	19040	19040	19040	0
663	20240926	091000	4846180	19040	19040	19040	19040	0
664	20240926	090900	4846180	19040	19040	19040	19040	0
665	20240926	090800	4846180	19040	19040	19040	19040	0
666	20240926	090700	4846180	19040	19040	19040	19040	11
667	20240926	090600	4636740	19050	19050	19050	19050	0
668	20240926	090500	4636740	19050	19050	19050	19050	1
669	20240926	090400	4617690	18780	18780	18780	18780	10
670	20240926	090300	4429890	18780	18780	18780	18780	0
671	20240926	090200	4429890	18780	18780	18780	18780	2
672	20240926	090100	4392330	18780	18780	18780	18780	19
673	20240926	090000	4035510	18750	18770	18770	18750	215