KissMeData/011760/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185700	213604000	18880	18880	18880	18880	293
3	20240926	185600	213604000	18880	18880	18880	18880	0
4	20240926	185500	213604000	18880	18880	18880	18880	0
5	20240926	185400	213604000	18880	18880	18880	18880	0
6	20240926	185300	213604000	18880	18880	18880	18880	0
7	20240926	185200	213604000	18880	18880	18880	18880	0
8	20240926	185100	213604000	18880	18880	18880	18880	0
9	20240926	185000	213604000	18880	18880	18880	18880	0
10	20240926	184900	213604000	18880	18880	18880	18880	0
11	20240926	184800	213604000	18880	18880	18880	18880	0
12	20240926	184700	213604000	18880	18880	18880	18880	0
13	20240926	184600	213604000	18880	18880	18880	18880	0
14	20240926	184500	213604000	18880	18880	18880	18880	0
15	20240926	184400	213604000	18880	18880	18880	18880	0
16	20240926	184300	213604000	18880	18880	18880	18880	0
17	20240926	184200	213604000	18880	18880	18880	18880	0
18	20240926	184100	213604000	18880	18880	18880	18880	0
19	20240926	184000	213604000	18880	18880	18880	18880	0
20	20240926	183900	213604000	18880	18880	18880	18880	0
21	20240926	183800	213604000	18880	18880	18880	18880	0
22	20240926	183700	213604000	18880	18880	18880	18880	0
23	20240926	183600	213604000	18880	18880	18880	18880	0
24	20240926	183500	213604000	18880	18880	18880	18880	0
25	20240926	183400	213604000	18880	18880	18880	18880	0
26	20240926	183300	213604000	18880	18880	18880	18880	0
27	20240926	183200	213604000	18880	18880	18880	18880	0
28	20240926	183100	213604000	18880	18880	18880	18880	0
29	20240926	183000	213604000	18880	18880	18880	18880	0
30	20240926	182900	213604000	18880	18880	18880	18880	0
31	20240926	182800	213604000	18880	18880	18880	18880	0
32	20240926	182700	213604000	18880	18880	18880	18880	293
33	20240926	182600	213604000	18880	18880	18880	18880	0
34	20240926	182500	213604000	18880	18880	18880	18880	0
35	20240926	182400	213604000	18880	18880	18880	18880	0
36	20240926	182300	213604000	18880	18880	18880	18880	0
37	20240926	182200	213604000	18880	18880	18880	18880	0
38	20240926	182100	213604000	18880	18880	18880	18880	0
39	20240926	182000	213604000	18880	18880	18880	18880	0
40	20240926	181900	213604000	18880	18880	18880	18880	0
41	20240926	181800	213604000	18880	18880	18880	18880	0
42	20240926	181700	213604000	18880	18880	18880	18880	0
43	20240926	181600	213604000	18880	18880	18880	18880	0
44	20240926	181500	213604000	18880	18880	18880	18880	0
45	20240926	181400	213604000	18880	18880	18880	18880	0
46	20240926	181300	213604000	18880	18880	18880	18880	0
47	20240926	181200	213604000	18880	18880	18880	18880	0
48	20240926	181100	213604000	18880	18880	18880	18880	0
49	20240926	181000	213604000	18880	18880	18880	18880	0
50	20240926	180900	213604000	18880	18880	18880	18880	0
51	20240926	180800	213604000	18880	18880	18880	18880	0
52	20240926	180700	213604000	18880	18880	18880	18880	0
53	20240926	180600	213604000	18880	18880	18880	18880	0
54	20240926	180500	213604000	18880	18880	18880	18880	0
55	20240926	180400	213604000	18880	18880	18880	18880	0
56	20240926	180300	213604000	18880	18880	18880	18880	0
57	20240926	180200	213604000	18880	18880	18880	18880	0
58	20240926	180100	213604000	18880	18880	18880	18880	0
59	20240926	180000	213604000	18880	18880	18880	18880	0
60	20240926	175900	213604000	18880	18880	18880	18880	0
61	20240926	175800	213604000	18880	18880	18880	18880	0
62	20240926	175700	213604000	18880	18880	18880	18880	293
63	20240926	175600	213604000	18880	18880	18880	18880	0
64	20240926	175500	213604000	18880	18880	18880	18880	0
65	20240926	175400	213604000	18880	18880	18880	18880	0
66	20240926	175300	213604000	18880	18880	18880	18880	0
67	20240926	175200	213604000	18880	18880	18880	18880	0
68	20240926	175100	213604000	18880	18880	18880	18880	0
69	20240926	175000	213604000	18880	18880	18880	18880	0
70	20240926	174900	213604000	18880	18880	18880	18880	0
71	20240926	174800	213604000	18880	18880	18880	18880	0
72	20240926	174700	213604000	18880	18880	18880	18880	0
73	20240926	174600	213604000	18880	18880	18880	18880	0
74	20240926	174500	213604000	18880	18880	18880	18880	0
75	20240926	174400	213604000	18880	18880	18880	18880	0
76	20240926	174300	213604000	18880	18880	18880	18880	0
77	20240926	174200	213604000	18880	18880	18880	18880	0
78	20240926	174100	213604000	18880	18880	18880	18880	0
79	20240926	174000	213604000	18880	18880	18880	18880	0
80	20240926	173900	213604000	18880	18880	18880	18880	0
81	20240926	173800	213604000	18880	18880	18880	18880	0
82	20240926	173700	213604000	18880	18880	18880	18880	0
83	20240926	173600	213604000	18880	18880	18880	18880	0
84	20240926	173500	213604000	18880	18880	18880	18880	0
85	20240926	173400	213604000	18880	18880	18880	18880	0
86	20240926	173300	213604000	18880	18880	18880	18880	0
87	20240926	173200	213604000	18880	18880	18880	18880	0
88	20240926	173100	213604000	18880	18880	18880	18880	0
89	20240926	173000	213604000	18880	18880	18880	18880	0
90	20240926	172900	213604000	18880	18880	18880	18880	0
91	20240926	172800	213604000	18880	18880	18880	18880	0
92	20240926	172700	213604000	18880	18880	18880	18880	293
93	20240926	172600	213604000	18880	18880	18880	18880	0
94	20240926	172500	213604000	18880	18880	18880	18880	0
95	20240926	172400	213604000	18880	18880	18880	18880	0
96	20240926	172300	213604000	18880	18880	18880	18880	0
97	20240926	172200	213604000	18880	18880	18880	18880	0
98	20240926	172100	213604000	18880	18880	18880	18880	0
99	20240926	172000	213604000	18880	18880	18880	18880	0
100	20240926	171900	213604000	18880	18880	18880	18880	0
101	20240926	171800	213604000	18880	18880	18880	18880	0
102	20240926	171700	213604000	18880	18880	18880	18880	0
103	20240926	171600	213604000	18880	18880	18880	18880	0
104	20240926	171500	213604000	18880	18880	18880	18880	0
105	20240926	171400	213604000	18880	18880	18880	18880	0
106	20240926	171300	213604000	18880	18880	18880	18880	0
107	20240926	171200	213604000	18880	18880	18880	18880	0
108	20240926	171100	213604000	18880	18880	18880	18880	0
109	20240926	171000	213604000	18880	18880	18880	18880	0
110	20240926	170900	213604000	18880	18880	18880	18880	0
111	20240926	170800	213604000	18880	18880	18880	18880	0
112	20240926	170700	213604000	18880	18880	18880	18880	0
113	20240926	170600	213604000	18880	18880	18880	18880	0
114	20240926	170500	213604000	18880	18880	18880	18880	0
115	20240926	170400	213604000	18880	18880	18880	18880	0
116	20240926	170300	213604000	18880	18880	18880	18880	0
117	20240926	170200	213604000	18880	18880	18880	18880	0
118	20240926	170100	213604000	18880	18880	18880	18880	0
119	20240926	170000	213604000	18880	18880	18880	18880	0
120	20240926	165900	213604000	18880	18880	18880	18880	0
121	20240926	165800	213604000	18880	18880	18880	18880	0
122	20240926	165700	213604000	18880	18880	18880	18880	293
123	20240926	165600	213604000	18880	18880	18880	18880	0
124	20240926	165500	213604000	18880	18880	18880	18880	0
125	20240926	165400	213604000	18880	18880	18880	18880	0
126	20240926	165300	213604000	18880	18880	18880	18880	0
127	20240926	165200	213604000	18880	18880	18880	18880	0
128	20240926	165100	213604000	18880	18880	18880	18880	0
129	20240926	165000	213604000	18880	18880	18880	18880	0
130	20240926	164900	213604000	18880	18880	18880	18880	0
131	20240926	164800	213604000	18880	18880	18880	18880	0
132	20240926	164700	213604000	18880	18880	18880	18880	0
133	20240926	164600	213604000	18880	18880	18880	18880	0
134	20240926	164500	213604000	18880	18880	18880	18880	0
135	20240926	164400	213604000	18880	18880	18880	18880	0
136	20240926	164300	213604000	18880	18880	18880	18880	0
137	20240926	164200	213604000	18880	18880	18880	18880	0
138	20240926	164100	213604000	18880	18880	18880	18880	0
139	20240926	164000	213604000	18880	18880	18880	18880	0
140	20240926	163900	213604000	18880	18880	18880	18880	0
141	20240926	163800	213604000	18880	18880	18880	18880	0
142	20240926	163700	213604000	18880	18880	18880	18880	0
143	20240926	163600	213604000	18880	18880	18880	18880	0
144	20240926	163500	213604000	18880	18880	18880	18880	0
145	20240926	163400	213604000	18880	18880	18880	18880	0
146	20240926	163300	213604000	18880	18880	18880	18880	0
147	20240926	163200	213604000	18880	18880	18880	18880	0
148	20240926	163100	213604000	18880	18880	18880	18880	0
149	20240926	163000	213604000	18880	18880	18880	18880	0
150	20240926	162900	213604000	18880	18880	18880	18880	0
151	20240926	162800	213604000	18880	18880	18880	18880	0
152	20240926	162700	213604000	18880	18880	18880	18880	293
153	20240926	162600	213604000	18880	18880	18880	18880	0
154	20240926	162500	213604000	18880	18880	18880	18880	0
155	20240926	162400	213604000	18880	18880	18880	18880	0
156	20240926	162300	213604000	18880	18880	18880	18880	0
157	20240926	162200	213604000	18880	18880	18880	18880	0
158	20240926	162100	213604000	18880	18880	18880	18880	0
159	20240926	162000	213604000	18880	18880	18880	18880	0
160	20240926	161900	213604000	18880	18880	18880	18880	0
161	20240926	161800	213604000	18880	18880	18880	18880	0
162	20240926	161700	213604000	18880	18880	18880	18880	0
163	20240926	161600	213604000	18880	18880	18880	18880	0
164	20240926	161500	213604000	18880	18880	18880	18880	0
165	20240926	161400	213604000	18880	18880	18880	18880	0
166	20240926	161300	213604000	18880	18880	18880	18880	0
167	20240926	161200	213604000	18880	18880	18880	18880	0
168	20240926	161100	213604000	18880	18880	18880	18880	0
169	20240926	161000	213604000	18880	18880	18880	18880	0
170	20240926	160900	213604000	18880	18880	18880	18880	0
171	20240926	160800	213604000	18880	18880	18880	18880	0
172	20240926	160700	213604000	18880	18880	18880	18880	0
173	20240926	160600	213604000	18880	18880	18880	18880	0
174	20240926	160500	213604000	18880	18880	18880	18880	0
175	20240926	160400	213604000	18880	18880	18880	18880	0
176	20240926	160300	213604000	18880	18880	18880	18880	0
177	20240926	160200	213604000	18880	18880	18880	18880	0
178	20240926	160100	213604000	18880	18880	18880	18880	0
179	20240926	160000	213604000	18880	18880	18880	18880	0
180	20240926	155900	213604000	18880	18880	18880	18880	0
181	20240926	155800	213604000	18880	18880	18880	18880	0
182	20240926	155700	213604000	18880	18880	18880	18880	293
183	20240926	155600	213604000	18880	18880	18880	18880	0
184	20240926	155500	213604000	18880	18880	18880	18880	0
185	20240926	155400	213604000	18880	18880	18880	18880	0
186	20240926	155300	213604000	18880	18880	18880	18880	0
187	20240926	155200	213604000	18880	18880	18880	18880	0
188	20240926	155100	213604000	18880	18880	18880	18880	0
189	20240926	155000	213604000	18880	18880	18880	18880	0
190	20240926	154900	213604000	18880	18880	18880	18880	0
191	20240926	154800	213604000	18880	18880	18880	18880	0
192	20240926	154700	213604000	18880	18880	18880	18880	0
193	20240926	154600	213604000	18880	18880	18880	18880	0
194	20240926	154500	213604000	18880	18880	18880	18880	0
195	20240926	154400	213604000	18880	18880	18880	18880	0
196	20240926	154300	213604000	18880	18880	18880	18880	0
197	20240926	154200	213604000	18880	18880	18880	18880	0
198	20240926	154100	213604000	18880	18880	18880	18880	0
199	20240926	154000	213604000	18880	18880	18880	18880	0
200	20240926	153900	213604000	18880	18880	18880	18880	0
201	20240926	153800	213604000	18880	18880	18880	18880	0
202	20240926	153700	213604000	18880	18880	18880	18880	0
203	20240926	153600	213604000	18880	18880	18880	18880	0
204	20240926	153500	213604000	18880	18880	18880	18880	0
205	20240926	153400	213604000	18880	18880	18880	18880	0
206	20240926	153300	213604000	18880	18880	18880	18880	0
207	20240926	153200	213604000	18880	18880	18880	18880	0
208	20240926	153100	213604000	18880	18880	18880	18880	0
209	20240926	153000	213604000	18880	18880	18880	18880	293
210	20240926	152900	208072160	18880	18880	18880	18880	0
211	20240926	152800	208072160	18880	18880	18880	18880	0
212	20240926	152700	208072160	18880	18880	18880	18880	0
213	20240926	152600	208072160	18880	18880	18880	18880	0
214	20240926	152500	208072160	18880	18880	18880	18880	0
215	20240926	152400	208072160	18880	18880	18880	18880	0
216	20240926	152300	208072160	18880	18880	18880	18880	0
217	20240926	152200	208072160	18880	18880	18880	18880	0
218	20240926	152100	208072160	18880	18880	18880	18880	0
219	20240926	152000	208072160	18880	18880	18880	18880	0
220	20240926	151900	208072160	18880	18880	18880	18830	12
221	20240926	151800	207845850	18880	18880	18880	18880	7
222	20240926	151700	207713690	18830	18830	18830	18830	5
223	20240926	151600	207619540	18880	18880	18880	18880	7
224	20240926	151500	207487380	18880	18880	18880	18880	0
225	20240926	151400	207487380	18880	18880	18880	18880	0
226	20240926	151300	207487380	18880	18880	18880	18880	7
227	20240926	151200	207355220	18880	18880	18880	18880	0
228	20240926	151100	207355220	18880	18880	18880	18880	1
229	20240926	151000	207336340	18880	18870	18880	18870	10
230	20240926	150900	207147550	18880	18880	18880	18880	0
231	20240926	150800	207147550	18880	18880	18880	18880	0
232	20240926	150700	207147550	18880	18880	18880	18880	11
233	20240926	150600	206939870	18880	18880	18880	18880	0
234	20240926	150500	206939870	18880	18880	18880	18880	0
235	20240926	150400	206939870	18880	18810	18880	18810	4
236	20240926	150300	206864500	18810	18820	18820	18810	321
237	20240926	150200	200825780	18880	18880	18880	18880	7
238	20240926	150100	200693620	18820	18830	18830	18820	320
239	20240926	150000	194671160	18880	18880	18880	18880	7
240	20240926	145900	194539000	18880	18880	18880	18880	0
241	20240926	145800	194539000	18880	18880	18880	18880	0
242	20240926	145700	194539000	18880	18880	18880	18880	7
243	20240926	145600	194406840	18880	18880	18880	18880	0
244	20240926	145500	194406840	18880	18880	18880	18880	0
245	20240926	145400	194406840	18880	18880	18880	18880	7
246	20240926	145300	194274680	18860	18850	18860	18850	224
247	20240926	145200	190050130	18850	18850	18850	18850	0
248	20240926	145100	190050130	18850	18820	18850	18820	9
249	20240926	145000	189880540	18850	18850	18850	18850	0
250	20240926	144900	189880540	18850	18850	18850	18850	0
251	20240926	144800	189880540	18850	18850	18850	18850	0
252	20240926	144700	189880540	18850	18850	18850	18850	7
253	20240926	144600	189748590	18850	18850	18850	18850	0
254	20240926	144500	189748590	18850	18850	18850	18850	0
255	20240926	144400	189748590	18850	18850	18850	18850	0
256	20240926	144300	189748590	18850	18850	18850	18850	0
257	20240926	144200	189748590	18850	18850	18850	18850	7
258	20240926	144100	189616640	18860	18860	18860	18860	0
259	20240926	144000	189616640	18860	18860	18860	18860	0
260	20240926	143900	189616640	18860	18860	18860	18860	0
261	20240926	143800	189616640	18860	18860	18860	18860	0
262	20240926	143700	189616640	18860	18860	18860	18860	7
263	20240926	143600	189484620	18860	18860	18860	18860	0
264	20240926	143500	189484620	18860	18860	18860	18860	0
265	20240926	143400	189484620	18860	18860	18860	18860	0
266	20240926	143300	189484620	18860	18860	18860	18860	0
267	20240926	143200	189484620	18860	18860	18860	18860	7
268	20240926	143100	189352600	18820	18820	18820	18820	0
269	20240926	143000	189352600	18820	18820	18820	18820	0
270	20240926	142900	189352600	18820	18820	18820	18820	0
271	20240926	142800	189352600	18820	18820	18820	18820	3
272	20240926	142700	189296140	18820	18860	18860	18820	9
273	20240926	142600	189126480	18820	18810	18820	18810	10
274	20240926	142500	188938370	18810	18810	18810	18810	15
275	20240926	142400	188656220	18860	18860	18860	18860	0
276	20240926	142300	188656220	18860	18860	18860	18860	0
277	20240926	142200	188656220	18860	18860	18860	18860	7
278	20240926	142100	188524200	18810	18810	18810	18810	0
279	20240926	142000	188524200	18810	18820	18820	18810	20
280	20240926	141900	188147930	18850	18850	18850	18850	4
281	20240926	141800	188072530	18850	18850	18850	18850	0
282	20240926	141700	188072530	18850	18850	18850	18850	0
283	20240926	141600	188072530	18850	18850	18850	18850	0
284	20240926	141500	188072530	18850	18850	18850	18850	42
285	20240926	141400	187280830	18810	18810	18810	18810	0
286	20240926	141300	187280830	18810	18850	18850	18810	22
287	20240926	141200	186866730	18850	18850	18850	18850	0
288	20240926	141100	186866730	18850	18850	18850	18850	0
289	20240926	141000	186866730	18850	18850	18850	18850	1
290	20240926	140900	186847880	18850	18850	18850	18850	0
291	20240926	140800	186847880	18850	18850	18850	18850	0
292	20240926	140700	186847880	18850	18850	18850	18850	7
293	20240926	140600	186715930	18850	18850	18850	18850	0
294	20240926	140500	186715930	18850	18850	18850	18850	10
295	20240926	140400	186527430	18850	18850	18850	18850	0
296	20240926	140300	186527430	18850	18850	18850	18850	0
297	20240926	140200	186527430	18850	18850	18850	18850	0
298	20240926	140100	186527430	18850	18850	18850	18850	7
299	20240926	140000	186395480	18840	18840	18840	18840	1
300	20240926	135900	186376640	18850	18850	18850	18850	0
301	20240926	135800	186376640	18850	18850	18850	18850	0
302	20240926	135700	186376640	18850	18850	18850	18850	0
303	20240926	135600	186376640	18850	18850	18850	18850	0
304	20240926	135500	186376640	18850	18850	18850	18850	0
305	20240926	135400	186376640	18850	18850	18850	18850	0
306	20240926	135300	186376640	18850	18850	18850	18850	0
307	20240926	135200	186376640	18850	18850	18850	18850	7
308	20240926	135100	186244690	18840	18840	18840	18840	1
309	20240926	135000	186225850	18850	18850	18850	18850	0
310	20240926	134900	186225850	18850	18850	18850	18850	0
311	20240926	134800	186225850	18850	18850	18850	18850	0
312	20240926	134700	186225850	18850	18850	18850	18850	0
313	20240926	134600	186225850	18850	18850	18850	18850	0
314	20240926	134500	186225850	18850	18850	18850	18850	0
315	20240926	134400	186225850	18850	18850	18850	18850	7
316	20240926	134300	186093900	18800	18800	18800	18800	0
317	20240926	134200	186093900	18800	18800	18800	18800	10
318	20240926	134100	185905900	18790	18790	18790	18790	0
319	20240926	134000	185905900	18790	18790	18790	18790	0
320	20240926	133900	185905900	18790	18790	18790	18790	14
321	20240926	133800	185642840	18850	18810	18850	18810	594
322	20240926	133700	174469260	18810	18810	18810	18810	0
323	20240926	133600	174469260	18810	18810	18810	18810	7
324	20240926	133500	174337590	18810	18810	18810	18810	0
325	20240926	133400	174337590	18810	18810	18810	18810	0
326	20240926	133300	174337590	18810	18810	18810	18810	0
327	20240926	133200	174337590	18810	18810	18810	18810	0
328	20240926	133100	174337590	18810	18810	18810	18810	0
329	20240926	133000	174337590	18810	18810	18810	18810	0
330	20240926	132900	174337590	18810	18810	18810	18810	0
331	20240926	132800	174337590	18810	18790	18810	18790	435
332	20240926	132700	166163800	18790	18800	18800	18790	351
333	20240926	132600	159565180	18790	18790	18790	18790	0
334	20240926	132500	159565180	18790	18790	18790	18790	4
335	20240926	132400	159490020	18800	18800	18800	18800	7
336	20240926	132300	159358420	18810	18810	18810	18810	0
337	20240926	132200	159358420	18810	18810	18810	18810	0
338	20240926	132100	159358420	18810	18810	18810	18810	0
339	20240926	132000	159358420	18810	18810	18810	18810	0
340	20240926	131900	159358420	18810	18810	18810	18810	15
341	20240926	131800	159076270	18800	18800	18800	18800	35
342	20240926	131700	158418270	18800	18800	18800	18800	0
343	20240926	131600	158418270	18800	18800	18800	18800	0
344	20240926	131500	158418270	18800	18800	18800	18800	1
345	20240926	131400	158399470	18800	18800	18800	18800	26
346	20240926	131300	157910670	18800	18800	18800	18800	0
347	20240926	131200	157910670	18800	18800	18800	18800	8
348	20240926	131100	157760270	18800	18800	18800	18800	0
349	20240926	131000	157760270	18800	18800	18800	18800	1
350	20240926	130900	157741470	18810	18810	18810	18810	0
351	20240926	130800	157741470	18810	18810	18810	18810	0
352	20240926	130700	157741470	18810	18810	18810	18810	0
353	20240926	130600	157741470	18810	18800	18810	18800	116
354	20240926	130500	155560600	18810	18810	18810	18810	0
355	20240926	130400	155560600	18810	18810	18810	18810	0
356	20240926	130300	155560600	18810	18810	18810	18810	0
357	20240926	130200	155560600	18810	18810	18810	18810	0
358	20240926	130100	155560600	18810	18810	18810	18810	0
359	20240926	130000	155560600	18810	18810	18810	18810	0
360	20240926	125900	155560600	18810	18810	18810	18810	7
361	20240926	125800	155428930	18810	18810	18810	18810	0
362	20240926	125700	155428930	18810	18810	18810	18810	3
363	20240926	125600	155372500	18810	18810	18810	18810	0
364	20240926	125500	155372500	18810	18810	18810	18810	237
365	20240926	125400	150914530	18810	18810	18810	18810	0
366	20240926	125300	150914530	18810	18810	18810	18810	0
367	20240926	125200	150914530	18810	18810	18810	18810	12
368	20240926	125100	150688810	18800	18800	18800	18800	0
369	20240926	125000	150688810	18800	18800	18800	18800	0
370	20240926	124900	150688810	18800	18820	18820	18800	141
371	20240926	124800	148036810	18830	18830	18830	18830	0
372	20240926	124700	148036810	18830	18830	18830	18830	10
373	20240926	124600	147848510	18850	18850	18850	18850	0
374	20240926	124500	147848510	18850	18850	18850	18850	7
375	20240926	124400	147716560	18850	18840	18850	18840	2
376	20240926	124300	147678870	18860	18860	18860	18860	100
377	20240926	124200	145792870	18860	18860	18860	18860	0
378	20240926	124100	145792870	18860	18860	18860	18860	0
379	20240926	124000	145792870	18860	18860	18860	18860	0
380	20240926	123900	145792870	18860	18860	18860	18860	10
381	20240926	123800	145604270	18860	18860	18860	18860	7
382	20240926	123700	145472250	18860	18860	18860	18860	0
383	20240926	123600	145472250	18860	18860	18860	18860	0
384	20240926	123500	145472250	18860	18860	18860	18860	0
385	20240926	123400	145472250	18860	18860	18860	18860	0
386	20240926	123300	145472250	18860	18860	18860	18860	0
387	20240926	123200	145472250	18860	18860	18860	18860	0
388	20240926	123100	145472250	18860	18860	18860	18860	0
389	20240926	123000	145472250	18860	18860	18860	18860	7
390	20240926	122900	145340230	18860	18860	18860	18860	2
391	20240926	122800	145302510	18860	18860	18860	18860	0
392	20240926	122700	145302510	18860	18860	18860	18860	0
393	20240926	122600	145302510	18860	18860	18860	18860	0
394	20240926	122500	145302510	18860	18860	18860	18860	0
395	20240926	122400	145302510	18860	18860	18860	18860	0
396	20240926	122300	145302510	18860	18860	18860	18860	9
397	20240926	122200	145132770	18800	18800	18800	18800	0
398	20240926	122100	145132770	18800	18800	18800	18800	0
399	20240926	122000	145132770	18800	18800	18800	18800	0
400	20240926	121900	145132770	18800	18800	18800	18800	3
401	20240926	121800	145076370	18850	18850	18850	18850	0
402	20240926	121700	145076370	18850	18850	18850	18850	0
403	20240926	121600	145076370	18850	18850	18850	18850	4
404	20240926	121500	145000970	18860	18860	18860	18860	0
405	20240926	121400	145000970	18860	18860	18860	18860	0
406	20240926	121300	145000970	18860	18860	18860	18860	0
407	20240926	121200	145000970	18860	18860	18860	18860	0
408	20240926	121100	145000970	18860	18860	18860	18860	0
409	20240926	121000	145000970	18860	18860	18860	18860	0
410	20240926	120900	145000970	18860	18860	18860	18860	0
411	20240926	120800	145000970	18860	18860	18860	18860	7
412	20240926	120700	144868950	18850	18850	18850	18850	0
413	20240926	120600	144868950	18850	18850	18850	18850	0
414	20240926	120500	144868950	18850	18850	18850	18850	0
415	20240926	120400	144868950	18850	18850	18850	18850	0
416	20240926	120300	144868950	18850	18850	18850	18850	0
417	20240926	120200	144868950	18850	18850	18850	18850	0
418	20240926	120100	144868950	18850	18850	18850	18850	0
419	20240926	120000	144868950	18850	18850	18850	18850	6
420	20240926	115900	144755850	18850	18850	18850	18850	0
421	20240926	115800	144755850	18850	18850	18850	18850	0
422	20240926	115700	144755850	18850	18850	18850	18850	0
423	20240926	115600	144755850	18850	18850	18850	18850	10
424	20240926	115500	144567350	18860	18860	18860	18860	0
425	20240926	115400	144567350	18860	18860	18860	18860	0
426	20240926	115300	144567350	18860	18860	18860	18860	0
427	20240926	115200	144567350	18860	18860	18860	18860	0
428	20240926	115100	144567350	18860	18860	18860	18860	0
429	20240926	115000	144567350	18860	18860	18860	18860	0
430	20240926	114900	144567350	18860	18860	18860	18860	0
431	20240926	114800	144567350	18860	18860	18860	18860	12
432	20240926	114700	144341030	18800	18810	18810	18800	352
433	20240926	114600	137721520	18860	18860	18860	18860	0
434	20240926	114500	137721520	18860	18860	18860	18860	7
435	20240926	114400	137589500	18850	18850	18850	18850	0
436	20240926	114300	137589500	18850	18850	18850	18850	0
437	20240926	114200	137589500	18850	18850	18850	18850	0
438	20240926	114100	137589500	18850	18850	18850	18850	0
439	20240926	114000	137589500	18850	18850	18850	18850	1
440	20240926	113900	137570650	18860	18860	18860	18860	0
441	20240926	113800	137570650	18860	18860	18860	18860	0
442	20240926	113700	137570650	18860	18860	18860	18860	0
443	20240926	113600	137570650	18860	18860	18860	18860	7
444	20240926	113500	137438630	18800	18810	18810	18800	161
445	20240926	113400	134411610	18860	18860	18860	18860	0
446	20240926	113300	134411610	18860	18860	18860	18860	0
447	20240926	113200	134411610	18860	18860	18860	18860	0
448	20240926	113100	134411610	18860	18860	18860	18860	0
449	20240926	113000	134411610	18860	18860	18860	18860	1
450	20240926	112900	134392750	18860	18860	18860	18860	0
451	20240926	112800	134392750	18860	18860	18860	18860	10
452	20240926	112700	134204150	18860	18860	18860	18860	7
453	20240926	112600	134072130	18850	18850	18850	18850	0
454	20240926	112500	134072130	18850	18850	18850	18850	5
455	20240926	112400	133977880	18860	18860	18860	18860	0
456	20240926	112300	133977880	18860	18850	18860	18850	60
457	20240926	112200	132846310	18850	18850	18850	18850	15
458	20240926	112100	132563560	18850	18850	18850	18850	0
459	20240926	112000	132563560	18850	18850	18850	18850	0
460	20240926	111900	132563560	18850	18850	18850	18850	9
461	20240926	111800	132393910	18850	18850	18850	18850	0
462	20240926	111700	132393910	18850	18850	18850	18850	0
463	20240926	111600	132393910	18850	18850	18850	18850	1
464	20240926	111500	132375060	18780	18780	18780	18780	0
465	20240926	111400	132375060	18780	18780	18780	18780	2
466	20240926	111300	132337500	18770	18770	18770	18770	0
467	20240926	111200	132337500	18770	18770	18770	18770	0
468	20240926	111100	132337500	18770	18770	18770	18770	1
469	20240926	111000	132318730	18770	18770	18770	18770	0
470	20240926	110900	132318730	18770	18770	18770	18770	0
471	20240926	110800	132318730	18770	18770	18770	18770	0
472	20240926	110700	132318730	18770	18860	18860	18770	62
473	20240926	110600	131149500	18760	18760	18760	18760	0
474	20240926	110500	131149500	18760	18760	18760	18760	0
475	20240926	110400	131149500	18760	18760	18760	18760	0
476	20240926	110300	131149500	18760	18760	18760	18760	78
477	20240926	110200	129686220	18870	18870	18870	18870	0
478	20240926	110100	129686220	18870	18870	18870	18870	0
479	20240926	110000	129686220	18870	18870	18870	18870	0
480	20240926	105900	129686220	18870	18870	18870	18870	0
481	20240926	105800	129686220	18870	18870	18870	18870	0
482	20240926	105700	129686220	18870	18870	18870	18870	0
483	20240926	105600	129686220	18870	18770	18870	18750	605
484	20240926	105500	118336580	18870	18870	18870	18870	11
485	20240926	105400	118129010	18870	18870	18870	18870	1
486	20240926	105300	118110140	18850	18850	18850	18850	0
487	20240926	105200	118110140	18850	18850	18850	18850	2
488	20240926	105100	118072440	18870	18870	18870	18870	0
489	20240926	105000	118072440	18870	18870	18870	18870	6
490	20240926	104900	117959220	18870	18870	18870	18870	0
491	20240926	104800	117959220	18870	18870	18870	18870	0
492	20240926	104700	117959220	18870	18870	18870	18870	0
493	20240926	104600	117959220	18870	18870	18870	18870	0
494	20240926	104500	117959220	18870	18870	18870	18870	0
495	20240926	104400	117959220	18870	18870	18870	18870	0
496	20240926	104300	117959220	18870	18870	18870	18870	0
497	20240926	104200	117959220	18870	18870	18870	18870	11
498	20240926	104100	117751650	18770	18770	18770	18770	0
499	20240926	104000	117751650	18770	18770	18770	18770	0
500	20240926	103900	117751650	18770	18800	18800	18770	576
501	20240926	103800	106936030	18860	18860	18860	18860	5
502	20240926	103700	106841730	18850	18850	18850	18850	0
503	20240926	103600	106841730	18850	18850	18850	18850	3
504	20240926	103500	106785180	18810	18810	18810	18810	6
505	20240926	103400	106672320	18850	18850	18850	18850	0
506	20240926	103300	106672320	18850	18850	18850	18850	0
507	20240926	103200	106672320	18850	18850	18850	18850	0
508	20240926	103100	106672320	18850	18850	18850	18850	6
509	20240926	103000	106559220	18860	18860	18860	18860	0
510	20240926	102900	106559220	18860	18860	18860	18860	0
511	20240926	102800	106559220	18860	18860	18860	18860	0
512	20240926	102700	106559220	18860	18860	18860	18860	7
513	20240926	102600	106427200	18870	18870	18870	18870	0
514	20240926	102500	106427200	18870	18870	18870	18870	15
515	20240926	102400	106144150	18870	18870	18870	18870	0
516	20240926	102300	106144150	18870	18870	18870	18870	0
517	20240926	102200	106144150	18870	18870	18870	18870	0
518	20240926	102100	106144150	18870	18870	18870	18870	10
519	20240926	102000	105955450	18790	18790	18790	18790	64
520	20240926	101900	104752890	18800	18800	18800	18800	0
521	20240926	101800	104752890	18800	18800	18800	18800	28
522	20240926	101700	104226490	18790	18800	18800	18790	33
523	20240926	101600	103606390	18800	18800	18800	18800	101
524	20240926	101500	101707590	18930	18850	18930	18850	500
525	20240926	101400	92247610	18850	18850	18850	18850	1
526	20240926	101300	92228760	18850	18850	18850	18850	0
527	20240926	101200	92228760	18850	18850	18850	18850	0
528	20240926	101100	92228760	18850	18850	18850	18850	0
529	20240926	101000	92228760	18850	18850	18850	18850	0
530	20240926	100900	92228760	18850	18850	18850	18850	0
531	20240926	100800	92228760	18850	18830	18850	18830	329
532	20240926	100700	86031890	18830	18830	18830	18830	0
533	20240926	100600	86031890	18830	18740	18830	18740	3
534	20240926	100500	85975580	18830	18830	18830	18830	76
535	20240926	100400	84544500	18830	18820	18830	18820	300
536	20240926	100300	78897640	18820	18820	18820	18820	2
537	20240926	100200	78860000	18810	18810	18810	18810	189
538	20240926	100100	75304910	18810	18810	18810	18810	0
539	20240926	100000	75304910	18810	18810	18810	18810	1
540	20240926	095900	75286100	18810	18810	18810	18810	400
541	20240926	095800	67762100	18810	18810	18810	18810	1
542	20240926	095700	67743290	18810	18810	18810	18810	0
543	20240926	095600	67743290	18810	18810	18810	18810	7
544	20240926	095500	67611620	18820	18800	18820	18800	400
545	20240926	095400	60088550	18810	18810	18810	18810	0
546	20240926	095300	60088550	18810	18810	18810	18810	0
547	20240926	095200	60088550	18810	18810	18810	18810	0
548	20240926	095100	60088550	18810	18740	18810	18740	2
549	20240926	095000	60051000	18820	18820	18820	18820	0
550	20240926	094900	60051000	18820	18810	18820	18810	2
551	20240926	094800	60013370	18820	18740	18820	18730	135
552	20240926	094700	57484220	18820	18820	18820	18820	1
553	20240926	094600	57465400	18740	18810	18810	18740	26
554	20240926	094500	56976480	18820	18820	18820	18820	1
555	20240926	094400	56957660	18730	18730	18730	18730	8
556	20240926	094300	56807820	18830	18830	18830	18830	0
557	20240926	094200	56807820	18830	18830	18830	18830	0
558	20240926	094100	56807820	18830	18830	18830	18830	0
559	20240926	094000	56807820	18830	18830	18830	18830	0
560	20240926	093900	56807820	18830	18790	18830	18790	203
561	20240926	093800	52986630	18660	18790	18790	18660	237
562	20240926	093700	48534180	18790	18790	18790	18780	111
563	20240926	093600	46448680	18650	18650	18650	18650	1
564	20240926	093500	46430030	18580	18580	18580	18580	0
565	20240926	093400	46430030	18580	18710	18710	18580	395
566	20240926	093300	39064100	18790	18790	18790	18790	3
567	20240926	093200	39007730	18780	18780	18780	18780	1
568	20240926	093100	38988950	18700	18710	18710	18700	50
569	20240926	093000	38053880	18700	18770	18770	18700	303
570	20240926	092900	32373760	18760	18790	18790	18750	510
571	20240926	092800	22791180	18800	18810	18810	18800	20
572	20240926	092700	22415170	18810	18920	18920	18810	110
573	20240926	092600	20335060	18850	18850	18850	18850	16
574	20240926	092500	20033460	18850	18850	18850	18850	2
575	20240926	092400	19995760	18920	18920	18920	18920	0
576	20240926	092300	19995760	18920	18920	18920	18920	20
577	20240926	092200	19617360	18850	18850	18850	18850	0
578	20240926	092100	19617360	18850	18850	18850	18850	2
579	20240926	092000	19579660	18810	18810	18810	18810	10
580	20240926	091900	19391560	18810	18810	18810	18810	101
581	20240926	091800	17491750	18810	18810	18810	18810	0
582	20240926	091700	17491750	18810	18810	18810	18810	310
583	20240926	091600	11660650	18810	18810	18810	18810	86
584	20240926	091500	10042990	18810	18810	18810	18810	0
585	20240926	091400	10042990	18810	18810	18810	18810	0
586	20240926	091300	10042990	18810	18810	18810	18810	0
587	20240926	091200	10042990	18810	18820	18820	18810	112
588	20240926	091100	7936250	18820	18830	18830	18820	213
589	20240926	091000	3926510	18830	18830	18830	18830	20
590	20240926	090900	3549910	18810	18810	18810	18810	0
591	20240926	090800	3549910	18810	18810	18810	18810	14
592	20240926	090700	3286570	18810	18810	18810	18810	0
593	20240926	090600	3286570	18810	18810	18810	18810	0
594	20240926	090500	3286570	18810	18810	18810	18810	0
595	20240926	090400	3286570	18810	18810	18810	18810	56
596	20240926	090300	2233210	18940	18940	18940	18940	100
597	20240926	090200	339210	18950	18950	18950	18950	0
598	20240926	090100	339210	18950	18950	18950	18950	1
599	20240926	090000	320260	18810	18810	18970	18810	17