KissMeData/011760/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	185700	277608980	18810	18810	18810	18810	353
3	20240925	185600	277608980	18810	18810	18810	18810	0
4	20240925	185500	277608980	18810	18810	18810	18810	0
5	20240925	185400	277608980	18810	18810	18810	18810	0
6	20240925	185300	277608980	18810	18810	18810	18810	0
7	20240925	185200	277608980	18810	18810	18810	18810	0
8	20240925	185100	277608980	18810	18810	18810	18810	0
9	20240925	185000	277608980	18810	18810	18810	18810	0
10	20240925	184900	277608980	18810	18810	18810	18810	0
11	20240925	184800	277608980	18810	18810	18810	18810	0
12	20240925	184700	277608980	18810	18810	18810	18810	0
13	20240925	184600	277608980	18810	18810	18810	18810	0
14	20240925	184500	277608980	18810	18810	18810	18810	0
15	20240925	184400	277608980	18810	18810	18810	18810	0
16	20240925	184300	277608980	18810	18810	18810	18810	0
17	20240925	184200	277608980	18810	18810	18810	18810	0
18	20240925	184100	277608980	18810	18810	18810	18810	0
19	20240925	184000	277608980	18810	18810	18810	18810	0
20	20240925	183900	277608980	18810	18810	18810	18810	0
21	20240925	183800	277608980	18810	18810	18810	18810	0
22	20240925	183700	277608980	18810	18810	18810	18810	0
23	20240925	183600	277608980	18810	18810	18810	18810	0
24	20240925	183500	277608980	18810	18810	18810	18810	0
25	20240925	183400	277608980	18810	18810	18810	18810	0
26	20240925	183300	277608980	18810	18810	18810	18810	0
27	20240925	183200	277608980	18810	18810	18810	18810	0
28	20240925	183100	277608980	18810	18810	18810	18810	0
29	20240925	183000	277608980	18810	18810	18810	18810	0
30	20240925	182900	277608980	18810	18810	18810	18810	0
31	20240925	182800	277608980	18810	18810	18810	18810	0
32	20240925	182700	277608980	18810	18810	18810	18810	353
33	20240925	182600	277608980	18810	18810	18810	18810	0
34	20240925	182500	277608980	18810	18810	18810	18810	0
35	20240925	182400	277608980	18810	18810	18810	18810	0
36	20240925	182300	277608980	18810	18810	18810	18810	0
37	20240925	182200	277608980	18810	18810	18810	18810	0
38	20240925	182100	277608980	18810	18810	18810	18810	0
39	20240925	182000	277608980	18810	18810	18810	18810	0
40	20240925	181900	277608980	18810	18810	18810	18810	0
41	20240925	181800	277608980	18810	18810	18810	18810	0
42	20240925	181700	277608980	18810	18810	18810	18810	0
43	20240925	181600	277608980	18810	18810	18810	18810	0
44	20240925	181500	277608980	18810	18810	18810	18810	0
45	20240925	181400	277608980	18810	18810	18810	18810	0
46	20240925	181300	277608980	18810	18810	18810	18810	0
47	20240925	181200	277608980	18810	18810	18810	18810	0
48	20240925	181100	277608980	18810	18810	18810	18810	0
49	20240925	181000	277608980	18810	18810	18810	18810	0
50	20240925	180900	277608980	18810	18810	18810	18810	0
51	20240925	180800	277608980	18810	18810	18810	18810	0
52	20240925	180700	277608980	18810	18810	18810	18810	0
53	20240925	180600	277608980	18810	18810	18810	18810	0
54	20240925	180500	277608980	18810	18810	18810	18810	0
55	20240925	180400	277608980	18810	18810	18810	18810	0
56	20240925	180300	277608980	18810	18810	18810	18810	0
57	20240925	180200	277608980	18810	18810	18810	18810	0
58	20240925	180100	277608980	18810	18810	18810	18810	0
59	20240925	180000	277608980	18810	18810	18810	18810	0
60	20240925	175900	277608980	18810	18810	18810	18810	0
61	20240925	175800	277608980	18810	18810	18810	18810	0
62	20240925	175700	277608980	18810	18810	18810	18810	353
63	20240925	175600	277608980	18810	18810	18810	18810	0
64	20240925	175500	277608980	18810	18810	18810	18810	0
65	20240925	175400	277608980	18810	18810	18810	18810	0
66	20240925	175300	277608980	18810	18810	18810	18810	0
67	20240925	175200	277608980	18810	18810	18810	18810	0
68	20240925	175100	277608980	18810	18810	18810	18810	0
69	20240925	175000	277608980	18810	18810	18810	18810	0
70	20240925	174900	277608980	18810	18810	18810	18810	0
71	20240925	174800	277608980	18810	18810	18810	18810	0
72	20240925	174700	277608980	18810	18810	18810	18810	0
73	20240925	174600	277608980	18810	18810	18810	18810	0
74	20240925	174500	277608980	18810	18810	18810	18810	0
75	20240925	174400	277608980	18810	18810	18810	18810	0
76	20240925	174300	277608980	18810	18810	18810	18810	0
77	20240925	174200	277608980	18810	18810	18810	18810	0
78	20240925	174100	277608980	18810	18810	18810	18810	0
79	20240925	174000	277608980	18810	18810	18810	18810	0
80	20240925	173900	277608980	18810	18810	18810	18810	0
81	20240925	173800	277608980	18810	18810	18810	18810	0
82	20240925	173700	277608980	18810	18810	18810	18810	0
83	20240925	173600	277608980	18810	18810	18810	18810	0
84	20240925	173500	277608980	18810	18810	18810	18810	0
85	20240925	173400	277608980	18810	18810	18810	18810	0
86	20240925	173300	277608980	18810	18810	18810	18810	0
87	20240925	173200	277608980	18810	18810	18810	18810	0
88	20240925	173100	277608980	18810	18810	18810	18810	0
89	20240925	173000	277608980	18810	18810	18810	18810	0
90	20240925	172900	277608980	18810	18810	18810	18810	0
91	20240925	172800	277608980	18810	18810	18810	18810	0
92	20240925	172700	277608980	18810	18810	18810	18810	353
93	20240925	172600	277608980	18810	18810	18810	18810	0
94	20240925	172500	277608980	18810	18810	18810	18810	0
95	20240925	172400	277608980	18810	18810	18810	18810	0
96	20240925	172300	277608980	18810	18810	18810	18810	0
97	20240925	172200	277608980	18810	18810	18810	18810	0
98	20240925	172100	277608980	18810	18810	18810	18810	0
99	20240925	172000	277608980	18810	18810	18810	18810	0
100	20240925	171900	277608980	18810	18810	18810	18810	0
101	20240925	171800	277608980	18810	18810	18810	18810	0
102	20240925	171700	277608980	18810	18810	18810	18810	0
103	20240925	171600	277608980	18810	18810	18810	18810	0
104	20240925	171500	277608980	18810	18810	18810	18810	0
105	20240925	171400	277608980	18810	18810	18810	18810	0
106	20240925	171300	277608980	18810	18810	18810	18810	0
107	20240925	171200	277608980	18810	18810	18810	18810	0
108	20240925	171100	277608980	18810	18810	18810	18810	0
109	20240925	171000	277608980	18810	18810	18810	18810	0
110	20240925	170900	277608980	18810	18810	18810	18810	0
111	20240925	170800	277608980	18810	18810	18810	18810	0
112	20240925	170700	277608980	18810	18810	18810	18810	0
113	20240925	170600	277608980	18810	18810	18810	18810	0
114	20240925	170500	277608980	18810	18810	18810	18810	0
115	20240925	170400	277608980	18810	18810	18810	18810	0
116	20240925	170300	277608980	18810	18810	18810	18810	0
117	20240925	170200	277608980	18810	18810	18810	18810	0
118	20240925	170100	277608980	18810	18810	18810	18810	0
119	20240925	170000	277608980	18810	18810	18810	18810	0
120	20240925	165900	277608980	18810	18810	18810	18810	0
121	20240925	165800	277608980	18810	18810	18810	18810	0
122	20240925	165700	277608980	18810	18810	18810	18810	353
123	20240925	165600	277608980	18810	18810	18810	18810	0
124	20240925	165500	277608980	18810	18810	18810	18810	0
125	20240925	165400	277608980	18810	18810	18810	18810	0
126	20240925	165300	277608980	18810	18810	18810	18810	0
127	20240925	165200	277608980	18810	18810	18810	18810	0
128	20240925	165100	277608980	18810	18810	18810	18810	0
129	20240925	165000	277608980	18810	18810	18810	18810	0
130	20240925	164900	277608980	18810	18810	18810	18810	0
131	20240925	164800	277608980	18810	18810	18810	18810	0
132	20240925	164700	277608980	18810	18810	18810	18810	0
133	20240925	164600	277608980	18810	18810	18810	18810	0
134	20240925	164500	277608980	18810	18810	18810	18810	0
135	20240925	164400	277608980	18810	18810	18810	18810	0
136	20240925	164300	277608980	18810	18810	18810	18810	0
137	20240925	164200	277608980	18810	18810	18810	18810	0
138	20240925	164100	277608980	18810	18810	18810	18810	0
139	20240925	164000	277608980	18810	18810	18810	18810	0
140	20240925	163900	277608980	18810	18810	18810	18810	0
141	20240925	163800	277608980	18810	18810	18810	18810	0
142	20240925	163700	277608980	18810	18810	18810	18810	0
143	20240925	163600	277608980	18810	18810	18810	18810	0
144	20240925	163500	277608980	18810	18810	18810	18810	0
145	20240925	163400	277608980	18810	18810	18810	18810	0
146	20240925	163300	277608980	18810	18810	18810	18810	0
147	20240925	163200	277608980	18810	18810	18810	18810	0
148	20240925	163100	277608980	18810	18810	18810	18810	0
149	20240925	163000	277608980	18810	18810	18810	18810	0
150	20240925	162900	277608980	18810	18810	18810	18810	0
151	20240925	162800	277608980	18810	18810	18810	18810	0
152	20240925	162700	277608980	18810	18810	18810	18810	353
153	20240925	162600	277608980	18810	18810	18810	18810	0
154	20240925	162500	277608980	18810	18810	18810	18810	0
155	20240925	162400	277608980	18810	18810	18810	18810	0
156	20240925	162300	277608980	18810	18810	18810	18810	0
157	20240925	162200	277608980	18810	18810	18810	18810	0
158	20240925	162100	277608980	18810	18810	18810	18810	0
159	20240925	162000	277608980	18810	18810	18810	18810	0
160	20240925	161900	277608980	18810	18810	18810	18810	0
161	20240925	161800	277608980	18810	18810	18810	18810	0
162	20240925	161700	277608980	18810	18810	18810	18810	0
163	20240925	161600	277608980	18810	18810	18810	18810	0
164	20240925	161500	277608980	18810	18810	18810	18810	0
165	20240925	161400	277608980	18810	18810	18810	18810	0
166	20240925	161300	277608980	18810	18810	18810	18810	0
167	20240925	161200	277608980	18810	18810	18810	18810	0
168	20240925	161100	277608980	18810	18810	18810	18810	0
169	20240925	161000	277608980	18810	18810	18810	18810	0
170	20240925	160900	277608980	18810	18810	18810	18810	0
171	20240925	160800	277608980	18810	18810	18810	18810	0
172	20240925	160700	277608980	18810	18810	18810	18810	0
173	20240925	160600	277608980	18810	18810	18810	18810	0
174	20240925	160500	277608980	18810	18810	18810	18810	0
175	20240925	160400	277608980	18810	18810	18810	18810	0
176	20240925	160300	277608980	18810	18810	18810	18810	0
177	20240925	160200	277608980	18810	18810	18810	18810	0
178	20240925	160100	277608980	18810	18810	18810	18810	0
179	20240925	160000	277608980	18810	18810	18810	18810	0
180	20240925	155900	277608980	18810	18810	18810	18810	0
181	20240925	155800	277608980	18810	18810	18810	18810	0
182	20240925	155700	277608980	18810	18810	18810	18810	353
183	20240925	155600	277608980	18810	18810	18810	18810	0
184	20240925	155500	277608980	18810	18810	18810	18810	0
185	20240925	155400	277608980	18810	18810	18810	18810	0
186	20240925	155300	277608980	18810	18810	18810	18810	0
187	20240925	155200	277608980	18810	18810	18810	18810	0
188	20240925	155100	277608980	18810	18810	18810	18810	0
189	20240925	155000	277608980	18810	18810	18810	18810	0
190	20240925	154900	277608980	18810	18810	18810	18810	0
191	20240925	154800	277608980	18810	18810	18810	18810	0
192	20240925	154700	277608980	18810	18810	18810	18810	0
193	20240925	154600	277608980	18810	18810	18810	18810	0
194	20240925	154500	277608980	18810	18810	18810	18810	0
195	20240925	154400	277608980	18810	18810	18810	18810	0
196	20240925	154300	277608980	18810	18810	18810	18810	0
197	20240925	154200	277608980	18810	18810	18810	18810	0
198	20240925	154100	277608980	18810	18810	18810	18810	0
199	20240925	154000	277608980	18810	18810	18810	18810	0
200	20240925	153900	277608980	18810	18810	18810	18810	0
201	20240925	153800	277608980	18810	18810	18810	18810	0
202	20240925	153700	277608980	18810	18810	18810	18810	0
203	20240925	153600	277608980	18810	18810	18810	18810	0
204	20240925	153500	277608980	18810	18810	18810	18810	0
205	20240925	153400	277608980	18810	18810	18810	18810	0
206	20240925	153300	277608980	18810	18810	18810	18810	0
207	20240925	153200	277608980	18810	18810	18810	18810	0
208	20240925	153100	277608980	18810	18810	18810	18810	0
209	20240925	153000	277608980	18810	18810	18810	18810	353
210	20240925	152900	270969050	18830	18830	18830	18830	0
211	20240925	152800	270969050	18830	18830	18830	18830	0
212	20240925	152700	270969050	18830	18830	18830	18830	0
213	20240925	152600	270969050	18830	18830	18830	18830	0
214	20240925	152500	270969050	18830	18830	18830	18830	0
215	20240925	152400	270969050	18830	18830	18830	18830	0
216	20240925	152300	270969050	18830	18830	18830	18830	0
217	20240925	152200	270969050	18830	18830	18830	18830	0
218	20240925	152100	270969050	18830	18830	18830	18830	0
219	20240925	152000	270969050	18830	18830	18830	18830	0
220	20240925	151900	270969050	18830	18830	18830	18770	42
221	20240925	151800	270180590	18780	18770	18830	18770	57
222	20240925	151700	269110530	18770	18770	18770	18770	5
223	20240925	151600	269016680	18770	18770	18770	18770	9
224	20240925	151500	268847750	18750	18750	18750	18750	0
225	20240925	151400	268847750	18750	18750	18750	18750	0
226	20240925	151300	268847750	18750	18750	18750	18750	2
227	20240925	151200	268810250	18750	18750	18750	18750	0
228	20240925	151100	268810250	18750	18750	18750	18750	8
229	20240925	151000	268660250	18750	18840	18840	18750	10
230	20240925	150900	268472660	18840	18750	18840	18750	5
231	20240925	150800	268378820	18750	18750	18750	18750	2
232	20240925	150700	268341320	18750	18750	18750	18750	2
233	20240925	150600	268303820	18760	18760	18760	18760	0
234	20240925	150500	268303820	18760	18760	18760	18760	12
235	20240925	150400	268078700	18760	18760	18760	18760	37
236	20240925	150300	267384580	18760	18760	18760	18750	155
237	20240925	150200	264477280	18760	18770	18770	18760	121
238	20240925	150100	262207310	18770	18770	18770	18770	0
239	20240925	150000	262207310	18770	18770	18770	18770	1
240	20240925	145900	262188540	18770	18770	18770	18770	0
241	20240925	145800	262188540	18770	18770	18770	18770	1
242	20240925	145700	262169770	18770	18780	18780	18770	18
243	20240925	145600	261831750	18790	18790	18790	18790	0
244	20240925	145500	261831750	18790	18790	18790	18790	6
245	20240925	145400	261719010	18800	18810	18810	18800	47
246	20240925	145300	260835170	18850	18850	18850	18850	4
247	20240925	145200	260759770	18870	18870	18870	18870	1
248	20240925	145100	260740900	18880	18880	18880	18880	0
249	20240925	145000	260740900	18880	18880	18880	18880	0
250	20240925	144900	260740900	18880	18880	18880	18880	0
251	20240925	144800	260740900	18880	18880	18880	18880	0
252	20240925	144700	260740900	18880	18880	18880	18880	1
253	20240925	144600	260722020	18810	18810	18810	18810	0
254	20240925	144500	260722020	18810	18810	18810	18810	1
255	20240925	144400	260703210	18810	18810	18810	18810	0
256	20240925	144300	260703210	18810	18810	18810	18810	0
257	20240925	144200	260703210	18810	18810	18810	18810	16
258	20240925	144100	260402250	18810	18810	18810	18810	0
259	20240925	144000	260402250	18810	18800	18810	18800	112
260	20240925	143900	258295890	18800	18860	18860	18800	1094
261	20240925	143800	237688410	18860	18880	18880	18860	340
262	20240925	143700	231273200	18880	18880	18880	18880	0
263	20240925	143600	231273200	18880	18880	18880	18880	410
264	20240925	143500	223532400	18880	18880	18880	18880	0
265	20240925	143400	223532400	18880	18890	18890	18880	2
266	20240925	143300	223494630	18880	18880	18880	18880	0
267	20240925	143200	223494630	18880	18880	18880	18880	0
268	20240925	143100	223494630	18880	18880	18880	18880	0
269	20240925	143000	223494630	18880	18910	18910	18880	684
270	20240925	142900	210571010	18910	18910	18910	18910	0
271	20240925	142800	210571010	18910	18910	18910	18910	0
272	20240925	142700	210571010	18910	18910	18910	18910	80
273	20240925	142600	209058210	18930	18930	18930	18930	10
274	20240925	142500	208868910	18930	18930	18930	18930	0
275	20240925	142400	208868910	18930	18930	18930	18930	6
276	20240925	142300	208755330	18920	18920	18920	18920	0
277	20240925	142200	208755330	18920	18900	18920	18900	95
278	20240925	142100	206958130	18910	18910	18910	18910	9
279	20240925	142000	206787940	18880	18880	18880	18880	2
280	20240925	141900	206750180	18880	18880	18880	18880	0
281	20240925	141800	206750180	18880	18880	18880	18880	0
282	20240925	141700	206750180	18880	18880	18880	18880	102
283	20240925	141600	204824420	18880	18890	18890	18880	252
284	20240925	141500	200066610	18900	18900	18900	18900	0
285	20240925	141400	200066610	18900	18900	18900	18900	0
286	20240925	141300	200066610	18900	18900	18900	18900	11
287	20240925	141200	199858710	18910	18910	18910	18910	0
288	20240925	141100	199858710	18910	18910	18910	18910	0
289	20240925	141000	199858710	18910	18910	18910	18910	0
290	20240925	140900	199858710	18910	18910	18910	18910	0
291	20240925	140800	199858710	18910	18910	18910	18910	0
292	20240925	140700	199858710	18910	18910	18910	18910	0
293	20240925	140600	199858710	18910	18910	18910	18910	0
294	20240925	140500	199858710	18910	18910	18910	18910	0
295	20240925	140400	199858710	18910	18910	18910	18910	0
296	20240925	140300	199858710	18910	18910	18910	18910	1
297	20240925	140200	199839800	18910	18910	18910	18910	1
298	20240925	140100	199820890	18880	18880	18880	18880	0
299	20240925	140000	199820890	18880	18880	18880	18880	0
300	20240925	135900	199820890	18880	18880	18880	18880	0
301	20240925	135800	199820890	18880	18880	18880	18880	0
302	20240925	135700	199820890	18880	18880	18880	18880	0
303	20240925	135600	199820890	18880	18880	18880	18880	0
304	20240925	135500	199820890	18880	18880	18880	18880	3
305	20240925	135400	199764250	18910	18910	18910	18910	4
306	20240925	135300	199688610	18910	18910	18910	18910	0
307	20240925	135200	199688610	18910	18910	18910	18910	0
308	20240925	135100	199688610	18910	18910	18910	18910	0
309	20240925	135000	199688610	18910	18910	18910	18910	0
310	20240925	134900	199688610	18910	18910	18910	18910	1
311	20240925	134800	199669700	18910	18910	18910	18910	1
312	20240925	134700	199650790	18940	18940	18940	18940	0
313	20240925	134600	199650790	18940	18940	18940	18940	0
314	20240925	134500	199650790	18940	18940	18940	18940	0
315	20240925	134400	199650790	18940	18940	18940	18940	0
316	20240925	134300	199650790	18940	18940	18940	18940	0
317	20240925	134200	199650790	18940	18940	18940	18940	0
318	20240925	134100	199650790	18940	18940	18940	18940	0
319	20240925	134000	199650790	18940	18940	18940	18940	0
320	20240925	133900	199650790	18940	18940	18940	18940	0
321	20240925	133800	199650790	18940	18940	18940	18940	0
322	20240925	133700	199650790	18940	18940	18940	18940	0
323	20240925	133600	199650790	18940	18940	18940	18940	0
324	20240925	133500	199650790	18940	18940	18940	18940	0
325	20240925	133400	199650790	18940	18940	18940	18940	0
326	20240925	133300	199650790	18940	18940	18940	18940	0
327	20240925	133200	199650790	18940	18940	18940	18940	0
328	20240925	133100	199650790	18940	18940	18940	18940	0
329	20240925	133000	199650790	18940	18940	18940	18940	0
330	20240925	132900	199650790	18940	18940	18940	18940	0
331	20240925	132800	199650790	18940	18940	18940	18940	0
332	20240925	132700	199650790	18940	18940	18940	18940	50
333	20240925	132600	198703790	18940	18940	18940	18940	10
334	20240925	132500	198514390	18940	18940	18940	18940	0
335	20240925	132400	198514390	18940	18940	18940	18940	0
336	20240925	132300	198514390	18940	18940	18940	18940	1
337	20240925	132200	198495450	18900	18900	18900	18900	0
338	20240925	132100	198495450	18900	18900	18900	18900	121
339	20240925	132000	196208550	18940	18940	18940	18940	0
340	20240925	131900	196208550	18940	18940	18940	18940	0
341	20240925	131800	196208550	18940	18940	18940	18940	0
342	20240925	131700	196208550	18940	18940	18940	18940	0
343	20240925	131600	196208550	18940	18940	18940	18940	0
344	20240925	131500	196208550	18940	18940	18940	18940	1
345	20240925	131400	196189610	18910	18910	18910	18910	0
346	20240925	131300	196189610	18910	18910	18910	18910	0
347	20240925	131200	196189610	18910	18910	18910	18910	0
348	20240925	131100	196189610	18910	18910	18910	18910	0
349	20240925	131000	196189610	18910	18910	18910	18910	0
350	20240925	130900	196189610	18910	18910	18910	18910	0
351	20240925	130800	196189610	18910	18910	18910	18910	1
352	20240925	130700	196170700	18840	18900	18900	18840	660
353	20240925	130600	183714750	18900	18900	18900	18900	0
354	20240925	130500	183714750	18900	18900	18900	18900	0
355	20240925	130400	183714750	18900	18900	18900	18900	0
356	20240925	130300	183714750	18900	18900	18900	18900	0
357	20240925	130200	183714750	18900	18900	18900	18900	1
358	20240925	130100	183695850	18900	18900	18900	18900	11
359	20240925	130000	183487950	18930	18930	18930	18920	124
360	20240925	125900	181141780	18950	18950	18950	18950	0
361	20240925	125800	181141780	18950	18950	18950	18950	10
362	20240925	125700	180952280	18950	18950	18950	18950	0
363	20240925	125600	180952280	18950	18950	18950	18950	0
364	20240925	125500	180952280	18950	18950	18950	18950	0
365	20240925	125400	180952280	18950	18950	18950	18950	0
366	20240925	125300	180952280	18950	18950	18950	18950	0
367	20240925	125200	180952280	18950	18950	18950	18950	0
368	20240925	125100	180952280	18950	18950	18950	18950	1
369	20240925	125000	180933330	18950	18950	18950	18950	0
370	20240925	124900	180933330	18950	18950	18950	18950	0
371	20240925	124800	180933330	18950	18930	18950	18930	53
372	20240925	124700	179930020	18950	18950	18950	18950	0
373	20240925	124600	179930020	18950	18950	18950	18950	0
374	20240925	124500	179930020	18950	18950	18950	18950	0
375	20240925	124400	179930020	18950	18950	18950	18950	0
376	20240925	124300	179930020	18950	18950	18950	18950	0
377	20240925	124200	179930020	18950	18950	18950	18950	0
378	20240925	124100	179930020	18950	18950	18950	18940	484
379	20240925	124000	170760220	18960	18960	18960	18960	0
380	20240925	123900	170760220	18960	18960	18960	18960	37
381	20240925	123800	170058700	18990	18990	18990	18990	0
382	20240925	123700	170058700	18990	18990	18990	18990	0
383	20240925	123600	170058700	18990	18990	18990	18990	0
384	20240925	123500	170058700	18990	18990	18990	18990	0
385	20240925	123400	170058700	18990	18990	18990	18990	0
386	20240925	123300	170058700	18990	18990	18990	18990	0
387	20240925	123200	170058700	18990	18990	18990	18990	0
388	20240925	123100	170058700	18990	18990	18990	18990	0
389	20240925	123000	170058700	18990	18990	18990	18990	0
390	20240925	122900	170058700	18990	18980	18990	18980	142
391	20240925	122800	167363450	18960	18960	18960	18960	0
392	20240925	122700	167363450	18960	18970	18970	18960	11
393	20240925	122600	167154810	18970	18970	18970	18970	4
394	20240925	122500	167078930	18970	18970	18970	18970	0
395	20240925	122400	167078930	18970	18980	18980	18970	21
396	20240925	122300	166680520	18980	18980	18980	18980	5
397	20240925	122200	166585620	18980	18980	18980	18980	10
398	20240925	122100	166395820	18980	18980	18980	18960	21
399	20240925	122000	165997540	18980	18980	18980	18980	0
400	20240925	121900	165997540	18980	18980	18980	18980	4
401	20240925	121800	165921620	18960	18960	18960	18960	0
402	20240925	121700	165921620	18960	18960	18960	18960	0
403	20240925	121600	165921620	18960	18960	18960	18960	6
404	20240925	121500	165807860	18960	18960	18960	18960	5
405	20240925	121400	165713060	18960	18960	18960	18960	109
406	20240925	121300	163646420	18960	18960	18960	18960	8
407	20240925	121200	163494740	18960	18960	18960	18960	2
408	20240925	121100	163456820	18930	18930	18930	18930	0
409	20240925	121000	163456820	18930	18960	18960	18930	31
410	20240925	120900	162869840	18960	18960	18960	18960	5
411	20240925	120800	162775040	18960	18960	18960	18960	1
412	20240925	120700	162756080	18960	18960	18960	18960	3
413	20240925	120600	162699200	18960	18960	18960	18960	4
414	20240925	120500	162623360	18960	18960	18960	18960	19
415	20240925	120400	162263120	18960	18960	18960	18960	0
416	20240925	120300	162263120	18960	18960	18960	18960	1
417	20240925	120200	162244160	18980	18980	18980	18980	8
418	20240925	120100	162092320	18960	18960	18960	18960	12
419	20240925	120000	161864800	18960	18960	18960	18960	0
420	20240925	115900	161864800	18960	18960	18960	18960	19
421	20240925	115800	161504560	18960	18960	18960	18960	0
422	20240925	115700	161504560	18960	18980	18980	18960	394
423	20240925	115600	154026820	18980	18980	18980	18980	6
424	20240925	115500	153912940	18960	18960	18960	18960	6
425	20240925	115400	153799180	18980	18980	18980	18980	9
426	20240925	115300	153628360	18980	18980	18980	18980	2
427	20240925	115200	153590400	18960	18960	18960	18960	0
428	20240925	115100	153590400	18960	18960	18960	18960	5
429	20240925	115000	153495600	18920	18980	18980	18920	7
430	20240925	114900	153362850	18980	18980	18980	18980	4
431	20240925	114800	153286930	18980	18980	18980	18980	9
432	20240925	114700	153116110	18980	18980	18980	18980	5
433	20240925	114600	153021210	18980	18980	18980	18980	4
434	20240925	114500	152945290	18980	18980	18980	18980	5
435	20240925	114400	152850390	18980	18980	18980	18980	35
436	20240925	114300	152186090	18980	18980	18980	18980	4
437	20240925	114200	152110170	18980	18980	18980	18980	0
438	20240925	114100	152110170	18980	18980	18980	18980	4
439	20240925	114000	152034250	18980	18980	18980	18980	5
440	20240925	113900	151939350	18980	18980	18980	18980	4
441	20240925	113800	151863430	18980	18980	18980	18980	6
442	20240925	113700	151749550	18980	18980	18980	18980	5
443	20240925	113600	151654650	18980	18980	18980	18980	4
444	20240925	113500	151578730	18980	18980	18980	18980	4
445	20240925	113400	151502810	18980	18980	18980	18980	5
446	20240925	113300	151407910	18980	18980	18980	18980	14
447	20240925	113200	151142190	18980	18980	18980	18980	5
448	20240925	113100	151047290	18980	18980	18980	18980	17
449	20240925	113000	150724630	18980	18970	18980	18970	109
450	20240925	112900	148655840	18970	18970	18970	18970	10
451	20240925	112800	148466140	18980	18980	18980	18980	7
452	20240925	112700	148333280	18910	18910	18910	18910	0
453	20240925	112600	148333280	18910	18960	18960	18910	149
454	20240925	112500	145511290	18960	18990	18990	18960	12
455	20240925	112400	145283620	18990	19000	19000	18990	128
456	20240925	112300	142852850	19000	18980	19000	18980	77
457	20240925	112200	141390960	18960	18960	18960	18960	7
458	20240925	112100	141258240	18990	18990	18990	18990	4
459	20240925	112000	141182280	18990	18980	18990	18960	88
460	20240925	111900	139511620	18980	18990	18990	18980	15
461	20240925	111800	139226870	18990	18990	18990	18990	4
462	20240925	111700	139150910	18990	18990	18990	18990	4
463	20240925	111600	139074950	18990	18990	18990	18990	0
464	20240925	111500	139074950	18990	18990	18990	18990	5
465	20240925	111400	138980000	18990	18990	18990	18990	4
466	20240925	111300	138904040	18990	18950	18990	18950	81
467	20240925	111200	137366990	18950	18950	18950	18950	9
468	20240925	111100	137196440	18950	18950	18950	18950	6
469	20240925	111000	137082740	18910	18910	18910	18910	0
470	20240925	110900	137082740	18910	18910	18910	18910	0
471	20240925	110800	137082740	18910	18910	18910	18910	71
472	20240925	110700	135740130	18910	18900	18910	18900	189
473	20240925	110600	132166380	18900	18900	18900	18900	8
474	20240925	110500	132015180	18900	18900	18900	18900	7
475	20240925	110400	131882880	18890	18890	18890	18890	0
476	20240925	110300	131882880	18890	18890	18890	18890	121
477	20240925	110200	129597190	18880	18890	18890	18880	7
478	20240925	110100	129464970	18890	18890	18890	18890	3
479	20240925	110000	129408300	18900	18890	18900	18890	9
480	20240925	105900	129238220	18900	18900	18900	18900	8
481	20240925	105800	129087020	18900	18900	18900	18900	180
482	20240925	105700	125685020	18880	18880	18880	18880	0
483	20240925	105600	125685020	18880	18890	18890	18880	13
484	20240925	105500	125439530	18890	18890	18890	18890	5
485	20240925	105400	125345080	18890	18890	18890	18890	54
486	20240925	105300	124325020	18890	18890	18890	18890	3
487	20240925	105200	124268350	18890	18930	18930	18890	6
488	20240925	105100	124154850	18930	18930	18930	18930	6
489	20240925	105000	124041270	18930	18930	18930	18930	2
490	20240925	104900	124003410	18930	18930	18930	18930	2
491	20240925	104800	123965550	18930	18930	18930	18930	105
492	20240925	104700	121977900	18930	18930	18930	18930	9
493	20240925	104600	121807530	18930	18930	18930	18930	109
494	20240925	104500	119744160	18890	18890	18890	18890	0
495	20240925	104400	119744160	18890	18890	18890	18890	0
496	20240925	104300	119744160	18890	18930	18930	18890	203
497	20240925	104200	115909330	18930	18930	18930	18930	5
498	20240925	104100	115814680	18930	18930	18930	18930	0
499	20240925	104000	115814680	18930	18930	18930	18930	3
500	20240925	103900	115757890	18930	18930	18930	18930	4
501	20240925	103800	115682170	18890	18890	18890	18890	0
502	20240925	103700	115682170	18890	18890	18890	18890	0
503	20240925	103600	115682170	18890	18890	18890	18890	30
504	20240925	103500	115115470	18940	18940	18940	18940	0
505	20240925	103400	115115470	18940	18940	18940	18940	0
506	20240925	103300	115115470	18940	18940	18940	18940	0
507	20240925	103200	115115470	18940	18940	18940	18940	0
508	20240925	103100	115115470	18940	18940	18940	18940	210
509	20240925	103000	111138070	18890	18890	18890	18890	0
510	20240925	102900	111138070	18890	18890	18890	18890	0
511	20240925	102800	111138070	18890	18890	18890	18890	0
512	20240925	102700	111138070	18890	18890	18890	18890	122
513	20240925	102600	108833490	18890	18890	18890	18890	0
514	20240925	102500	108833490	18890	18890	18890	18890	1
515	20240925	102400	108814600	18900	18900	18900	18900	0
516	20240925	102300	108814600	18900	18900	18900	18900	147
517	20240925	102200	106036300	18890	18890	18890	18890	0
518	20240925	102100	106036300	18890	18890	18890	18890	2
519	20240925	102000	105998520	18900	18900	18900	18900	0
520	20240925	101900	105998520	18900	18900	18900	18900	232
521	20240925	101800	101613720	18900	18900	18900	18900	0
522	20240925	101700	101613720	18900	18900	18900	18900	0
523	20240925	101600	101613720	18900	18900	18900	18900	1
524	20240925	101500	101594820	18900	18900	18900	18900	31
525	20240925	101400	101008920	18900	18900	18900	18900	0
526	20240925	101300	101008920	18900	18900	18900	18900	0
527	20240925	101200	101008920	18900	18900	18900	18900	0
528	20240925	101100	101008920	18900	18900	18900	18900	1
529	20240925	101000	100990020	18940	18940	18940	18940	396
530	20240925	100900	93489780	18960	18960	18960	18960	0
531	20240925	100800	93489780	18960	18960	18960	18960	0
532	20240925	100700	93489780	18960	18960	18960	18960	0
533	20240925	100600	93489780	18960	18960	18960	18960	0
534	20240925	100500	93489780	18960	18960	18960	18960	1
535	20240925	100400	93470820	18950	18940	18950	18940	351
536	20240925	100300	86822500	18950	18940	18950	18940	73
537	20240925	100200	85439870	18950	18950	18950	18950	0
538	20240925	100100	85439870	18950	18950	18950	18950	0
539	20240925	100000	85439870	18950	18950	18950	18890	3
540	20240925	095900	85383080	18960	18960	18960	18960	0
541	20240925	095800	85383080	18960	18960	18960	18960	0
542	20240925	095700	85383080	18960	18960	18960	18960	0
543	20240925	095600	85383080	18960	18960	18960	18960	1
544	20240925	095500	85364120	18880	18880	18880	18880	0
545	20240925	095400	85364120	18880	18880	18880	18880	0
546	20240925	095300	85364120	18880	18880	18880	18880	86
547	20240925	095200	83740440	18880	18880	18880	18880	40
548	20240925	095100	82985240	18880	18880	18880	18880	2
549	20240925	095000	82947480	18930	18930	18930	18930	0
550	20240925	094900	82947480	18930	18930	18930	18930	77
551	20240925	094800	81489870	18890	18890	18890	18890	357
552	20240925	094700	74746140	18890	18890	18890	18890	0
553	20240925	094600	74746140	18890	18890	18890	18890	0
554	20240925	094500	74746140	18890	18890	18890	18890	0
555	20240925	094400	74746140	18890	18890	18890	18890	0
556	20240925	094300	74746140	18890	18890	18890	18890	38
557	20240925	094200	74028320	18880	18880	18880	18880	0
558	20240925	094100	74028320	18880	18880	18880	18880	37
559	20240925	094000	73329760	18880	18880	18880	18880	0
560	20240925	093900	73329760	18880	18880	18880	18880	1
561	20240925	093800	73310880	18880	18880	18880	18880	1
562	20240925	093700	73292000	18900	18960	18960	18900	206
563	20240925	093600	69396140	18950	18950	18950	18950	0
564	20240925	093500	69396140	18950	18950	18950	18950	1
565	20240925	093400	69377190	18980	18950	18980	18950	279
566	20240925	093300	64087770	18960	18950	18990	18950	80
567	20240925	093200	62569870	18950	18900	18950	18900	97
568	20240925	093100	60735010	18850	18900	18900	18850	4
569	20240925	093000	60659460	18850	18850	18850	18850	6
570	20240925	092900	60546360	18850	18850	18850	18850	0
571	20240925	092800	60546360	18850	18910	18910	18850	8
572	20240925	092700	60395140	18900	18890	18900	18890	42
573	20240925	092600	59601370	18900	18900	18900	18900	0
574	20240925	092500	59601370	18900	18900	18900	18900	0
575	20240925	092400	59601370	18900	18900	18900	18900	0
576	20240925	092300	59601370	18900	18900	18900	18900	1
577	20240925	092200	59582470	18800	18800	18800	18800	2
578	20240925	092100	59544870	18800	18800	18800	18800	0
579	20240925	092000	59544870	18800	18800	18800	18800	0
580	20240925	091900	59544870	18800	18800	18800	18800	8
581	20240925	091800	59394470	18900	18900	18900	18900	0
582	20240925	091700	59394470	18900	18920	18920	18900	103
583	20240925	091600	57445750	18950	18950	18950	18950	50
584	20240925	091500	56498250	18950	18950	18950	18950	1
585	20240925	091400	56479300	18980	18980	18980	18980	2
586	20240925	091300	56441340	19050	19050	19050	19050	0
587	20240925	091200	56441340	19050	18970	19060	18970	1140
588	20240925	091100	34757350	18970	18850	18970	18850	1249
589	20240925	091000	11139530	18830	18810	18830	18810	48
590	20240925	090900	10236150	18820	18820	18820	18820	0
591	20240925	090800	10236150	18820	18820	18820	18820	0
592	20240925	090700	10236150	18820	18820	18820	18820	0
593	20240925	090600	10236150	18820	18820	18820	18820	172
594	20240925	090500	6999110	18820	18820	18820	18820	0
595	20240925	090400	6999110	18820	18820	18820	18820	0
596	20240925	090300	6999110	18820	18820	18820	18820	200
597	20240925	090200	3235110	18820	18800	18820	18800	147
598	20240925	090100	469450	18790	18790	18790	18790	5
599	20240925	090000	375500	18790	18730	18790	18730	20