KissMeData/042420/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192700	186374610	18730	18730	18730	18730	527
3	20240923	192600	186374610	18730	18730	18730	18730	0
4	20240923	192500	186374610	18730	18730	18730	18730	0
5	20240923	192400	186374610	18730	18730	18730	18730	0
6	20240923	192300	186374610	18730	18730	18730	18730	0
7	20240923	192200	186374610	18730	18730	18730	18730	0
8	20240923	192100	186374610	18730	18730	18730	18730	0
9	20240923	192000	186374610	18730	18730	18730	18730	0
10	20240923	191900	186374610	18730	18730	18730	18730	0
11	20240923	191800	186374610	18730	18730	18730	18730	0
12	20240923	191700	186374610	18730	18730	18730	18730	0
13	20240923	191600	186374610	18730	18730	18730	18730	0
14	20240923	191500	186374610	18730	18730	18730	18730	0
15	20240923	191400	186374610	18730	18730	18730	18730	0
16	20240923	191300	186374610	18730	18730	18730	18730	0
17	20240923	191200	186374610	18730	18730	18730	18730	0
18	20240923	191100	186374610	18730	18730	18730	18730	0
19	20240923	191000	186374610	18730	18730	18730	18730	0
20	20240923	190900	186374610	18730	18730	18730	18730	0
21	20240923	190800	186374610	18730	18730	18730	18730	0
22	20240923	190700	186374610	18730	18730	18730	18730	0
23	20240923	190600	186374610	18730	18730	18730	18730	0
24	20240923	190500	186374610	18730	18730	18730	18730	0
25	20240923	190400	186374610	18730	18730	18730	18730	0
26	20240923	190300	186374610	18730	18730	18730	18730	0
27	20240923	190200	186374610	18730	18730	18730	18730	0
28	20240923	190100	186374610	18730	18730	18730	18730	0
29	20240923	190000	186374610	18730	18730	18730	18730	0
30	20240923	185900	186374610	18730	18730	18730	18730	0
31	20240923	185800	186374610	18730	18730	18730	18730	0
32	20240923	185700	186374610	18730	18730	18730	18730	527
33	20240923	185600	186374610	18730	18730	18730	18730	0
34	20240923	185500	186374610	18730	18730	18730	18730	0
35	20240923	185400	186374610	18730	18730	18730	18730	0
36	20240923	185300	186374610	18730	18730	18730	18730	0
37	20240923	185200	186374610	18730	18730	18730	18730	0
38	20240923	185100	186374610	18730	18730	18730	18730	0
39	20240923	185000	186374610	18730	18730	18730	18730	0
40	20240923	184900	186374610	18730	18730	18730	18730	0
41	20240923	184800	186374610	18730	18730	18730	18730	0
42	20240923	184700	186374610	18730	18730	18730	18730	0
43	20240923	184600	186374610	18730	18730	18730	18730	0
44	20240923	184500	186374610	18730	18730	18730	18730	0
45	20240923	184400	186374610	18730	18730	18730	18730	0
46	20240923	184300	186374610	18730	18730	18730	18730	0
47	20240923	184200	186374610	18730	18730	18730	18730	0
48	20240923	184100	186374610	18730	18730	18730	18730	0
49	20240923	184000	186374610	18730	18730	18730	18730	0
50	20240923	183900	186374610	18730	18730	18730	18730	0
51	20240923	183800	186374610	18730	18730	18730	18730	0
52	20240923	183700	186374610	18730	18730	18730	18730	0
53	20240923	183600	186374610	18730	18730	18730	18730	0
54	20240923	183500	186374610	18730	18730	18730	18730	0
55	20240923	183400	186374610	18730	18730	18730	18730	0
56	20240923	183300	186374610	18730	18730	18730	18730	0
57	20240923	183200	186374610	18730	18730	18730	18730	0
58	20240923	183100	186374610	18730	18730	18730	18730	0
59	20240923	183000	186374610	18730	18730	18730	18730	0
60	20240923	182900	186374610	18730	18730	18730	18730	0
61	20240923	182800	186374610	18730	18730	18730	18730	0
62	20240923	182700	186374610	18730	18730	18730	18730	527
63	20240923	182600	186374610	18730	18730	18730	18730	0
64	20240923	182500	186374610	18730	18730	18730	18730	0
65	20240923	182400	186374610	18730	18730	18730	18730	0
66	20240923	182300	186374610	18730	18730	18730	18730	0
67	20240923	182200	186374610	18730	18730	18730	18730	0
68	20240923	182100	186374610	18730	18730	18730	18730	0
69	20240923	182000	186374610	18730	18730	18730	18730	0
70	20240923	181900	186374610	18730	18730	18730	18730	0
71	20240923	181800	186374610	18730	18730	18730	18730	0
72	20240923	181700	186374610	18730	18730	18730	18730	0
73	20240923	181600	186374610	18730	18730	18730	18730	0
74	20240923	181500	186374610	18730	18730	18730	18730	0
75	20240923	181400	186374610	18730	18730	18730	18730	0
76	20240923	181300	186374610	18730	18730	18730	18730	0
77	20240923	181200	186374610	18730	18730	18730	18730	0
78	20240923	181100	186374610	18730	18730	18730	18730	0
79	20240923	181000	186374610	18730	18730	18730	18730	0
80	20240923	180900	186374610	18730	18730	18730	18730	0
81	20240923	180800	186374610	18730	18730	18730	18730	0
82	20240923	180700	186374610	18730	18730	18730	18730	0
83	20240923	180600	186374610	18730	18730	18730	18730	0
84	20240923	180500	186374610	18730	18730	18730	18730	0
85	20240923	180400	186374610	18730	18730	18730	18730	0
86	20240923	180300	186374610	18730	18730	18730	18730	0
87	20240923	180200	186374610	18730	18730	18730	18730	0
88	20240923	180100	186374610	18730	18730	18730	18730	0
89	20240923	180000	186374610	18730	18730	18730	18730	0
90	20240923	175900	186374610	18730	18730	18730	18730	0
91	20240923	175800	186374610	18730	18730	18730	18730	0
92	20240923	175700	186374610	18730	18730	18730	18730	527
93	20240923	175600	186374610	18730	18730	18730	18730	0
94	20240923	175500	186374610	18730	18730	18730	18730	0
95	20240923	175400	186374610	18730	18730	18730	18730	0
96	20240923	175300	186374610	18730	18730	18730	18730	0
97	20240923	175200	186374610	18730	18730	18730	18730	0
98	20240923	175100	186374610	18730	18730	18730	18730	0
99	20240923	175000	186374610	18730	18730	18730	18730	0
100	20240923	174900	186374610	18730	18730	18730	18730	0
101	20240923	174800	186374610	18730	18730	18730	18730	0
102	20240923	174700	186374610	18730	18730	18730	18730	0
103	20240923	174600	186374610	18730	18730	18730	18730	0
104	20240923	174500	186374610	18730	18730	18730	18730	0
105	20240923	174400	186374610	18730	18730	18730	18730	0
106	20240923	174300	186374610	18730	18730	18730	18730	0
107	20240923	174200	186374610	18730	18730	18730	18730	0
108	20240923	174100	186374610	18730	18730	18730	18730	0
109	20240923	174000	186374610	18730	18730	18730	18730	0
110	20240923	173900	186374610	18730	18730	18730	18730	0
111	20240923	173800	186374610	18730	18730	18730	18730	0
112	20240923	173700	186374610	18730	18730	18730	18730	0
113	20240923	173600	186374610	18730	18730	18730	18730	0
114	20240923	173500	186374610	18730	18730	18730	18730	0
115	20240923	173400	186374610	18730	18730	18730	18730	0
116	20240923	173300	186374610	18730	18730	18730	18730	0
117	20240923	173200	186374610	18730	18730	18730	18730	0
118	20240923	173100	186374610	18730	18730	18730	18730	0
119	20240923	173000	186374610	18730	18730	18730	18730	0
120	20240923	172900	186374610	18730	18730	18730	18730	0
121	20240923	172800	186374610	18730	18730	18730	18730	0
122	20240923	172700	186374610	18730	18730	18730	18730	527
123	20240923	172600	186374610	18730	18730	18730	18730	0
124	20240923	172500	186374610	18730	18730	18730	18730	0
125	20240923	172400	186374610	18730	18730	18730	18730	0
126	20240923	172300	186374610	18730	18730	18730	18730	0
127	20240923	172200	186374610	18730	18730	18730	18730	0
128	20240923	172100	186374610	18730	18730	18730	18730	0
129	20240923	172000	186374610	18730	18730	18730	18730	0
130	20240923	171900	186374610	18730	18730	18730	18730	0
131	20240923	171800	186374610	18730	18730	18730	18730	0
132	20240923	171700	186374610	18730	18730	18730	18730	0
133	20240923	171600	186374610	18730	18730	18730	18730	0
134	20240923	171500	186374610	18730	18730	18730	18730	0
135	20240923	171400	186374610	18730	18730	18730	18730	0
136	20240923	171300	186374610	18730	18730	18730	18730	0
137	20240923	171200	186374610	18730	18730	18730	18730	0
138	20240923	171100	186374610	18730	18730	18730	18730	0
139	20240923	171000	186374610	18730	18730	18730	18730	0
140	20240923	170900	186374610	18730	18730	18730	18730	0
141	20240923	170800	186374610	18730	18730	18730	18730	0
142	20240923	170700	186374610	18730	18730	18730	18730	0
143	20240923	170600	186374610	18730	18730	18730	18730	0
144	20240923	170500	186374610	18730	18730	18730	18730	0
145	20240923	170400	186374610	18730	18730	18730	18730	0
146	20240923	170300	186374610	18730	18730	18730	18730	0
147	20240923	170200	186374610	18730	18730	18730	18730	0
148	20240923	170100	186374610	18730	18730	18730	18730	0
149	20240923	170000	186374610	18730	18730	18730	18730	0
150	20240923	165900	186374610	18730	18730	18730	18730	0
151	20240923	165800	186374610	18730	18730	18730	18730	0
152	20240923	165700	186374610	18730	18730	18730	18730	527
153	20240923	165600	186374610	18730	18730	18730	18730	0
154	20240923	165500	186374610	18730	18730	18730	18730	0
155	20240923	165400	186374610	18730	18730	18730	18730	0
156	20240923	165300	186374610	18730	18730	18730	18730	0
157	20240923	165200	186374610	18730	18730	18730	18730	0
158	20240923	165100	186374610	18730	18730	18730	18730	0
159	20240923	165000	186374610	18730	18730	18730	18730	0
160	20240923	164900	186374610	18730	18730	18730	18730	0
161	20240923	164800	186374610	18730	18730	18730	18730	0
162	20240923	164700	186374610	18730	18730	18730	18730	0
163	20240923	164600	186374610	18730	18730	18730	18730	0
164	20240923	164500	186374610	18730	18730	18730	18730	0
165	20240923	164400	186374610	18730	18730	18730	18730	0
166	20240923	164300	186374610	18730	18730	18730	18730	0
167	20240923	164200	186374610	18730	18730	18730	18730	0
168	20240923	164100	186374610	18730	18730	18730	18730	0
169	20240923	164000	186374610	18730	18730	18730	18730	0
170	20240923	163900	186374610	18730	18730	18730	18730	0
171	20240923	163800	186374610	18730	18730	18730	18730	0
172	20240923	163700	186374610	18730	18730	18730	18730	0
173	20240923	163600	186374610	18730	18730	18730	18730	0
174	20240923	163500	186374610	18730	18730	18730	18730	0
175	20240923	163400	186374610	18730	18730	18730	18730	0
176	20240923	163300	186374610	18730	18730	18730	18730	0
177	20240923	163200	186374610	18730	18730	18730	18730	0
178	20240923	163100	186374610	18730	18730	18730	18730	0
179	20240923	163000	186374610	18730	18730	18730	18730	0
180	20240923	162900	186374610	18730	18730	18730	18730	0
181	20240923	162800	186374610	18730	18730	18730	18730	0
182	20240923	162700	186374610	18730	18730	18730	18730	527
183	20240923	162600	186374610	18730	18730	18730	18730	0
184	20240923	162500	186374610	18730	18730	18730	18730	0
185	20240923	162400	186374610	18730	18730	18730	18730	0
186	20240923	162300	186374610	18730	18730	18730	18730	0
187	20240923	162200	186374610	18730	18730	18730	18730	0
188	20240923	162100	186374610	18730	18730	18730	18730	0
189	20240923	162000	186374610	18730	18730	18730	18730	0
190	20240923	161900	186374610	18730	18730	18730	18730	0
191	20240923	161800	186374610	18730	18730	18730	18730	0
192	20240923	161700	186374610	18730	18730	18730	18730	0
193	20240923	161600	186374610	18730	18730	18730	18730	0
194	20240923	161500	186374610	18730	18730	18730	18730	0
195	20240923	161400	186374610	18730	18730	18730	18730	0
196	20240923	161300	186374610	18730	18730	18730	18730	0
197	20240923	161200	186374610	18730	18730	18730	18730	0
198	20240923	161100	186374610	18730	18730	18730	18730	0
199	20240923	161000	186374610	18730	18730	18730	18730	0
200	20240923	160900	186374610	18730	18730	18730	18730	0
201	20240923	160800	186374610	18730	18730	18730	18730	0
202	20240923	160700	186374610	18730	18730	18730	18730	0
203	20240923	160600	186374610	18730	18730	18730	18730	0
204	20240923	160500	186374610	18730	18730	18730	18730	0
205	20240923	160400	186374610	18730	18730	18730	18730	0
206	20240923	160300	186374610	18730	18730	18730	18730	0
207	20240923	160200	186374610	18730	18730	18730	18730	0
208	20240923	160100	186374610	18730	18730	18730	18730	0
209	20240923	160000	186374610	18730	18730	18730	18730	0
210	20240923	155900	186374610	18730	18730	18730	18730	0
211	20240923	155800	186374610	18730	18730	18730	18730	0
212	20240923	155700	186374610	18730	18730	18730	18730	527
213	20240923	155600	186374610	18730	18730	18730	18730	0
214	20240923	155500	186374610	18730	18730	18730	18730	0
215	20240923	155400	186374610	18730	18730	18730	18730	0
216	20240923	155300	186374610	18730	18730	18730	18730	0
217	20240923	155200	186374610	18730	18730	18730	18730	0
218	20240923	155100	186374610	18730	18730	18730	18730	0
219	20240923	155000	186374610	18730	18730	18730	18730	0
220	20240923	154900	186374610	18730	18730	18730	18730	0
221	20240923	154800	186374610	18730	18730	18730	18730	0
222	20240923	154700	186374610	18730	18730	18730	18730	0
223	20240923	154600	186374610	18730	18730	18730	18730	0
224	20240923	154500	186374610	18730	18730	18730	18730	0
225	20240923	154400	186374610	18730	18730	18730	18730	0
226	20240923	154300	186374610	18730	18730	18730	18730	0
227	20240923	154200	186374610	18730	18730	18730	18730	0
228	20240923	154100	186374610	18730	18730	18730	18730	0
229	20240923	154000	186374610	18730	18730	18730	18730	0
230	20240923	153900	186374610	18730	18730	18730	18730	0
231	20240923	153800	186374610	18730	18730	18730	18730	0
232	20240923	153700	186374610	18730	18730	18730	18730	0
233	20240923	153600	186374610	18730	18730	18730	18730	0
234	20240923	153500	186374610	18730	18730	18730	18730	0
235	20240923	153400	186374610	18730	18730	18730	18730	0
236	20240923	153300	186374610	18730	18730	18730	18730	0
237	20240923	153200	186374610	18730	18730	18730	18730	0
238	20240923	153100	186374610	18730	18730	18730	18730	0
239	20240923	153000	186374610	18730	18730	18730	18730	527
240	20240923	152900	176503900	18600	18600	18600	18600	0
241	20240923	152800	176503900	18600	18600	18600	18600	0
242	20240923	152700	176503900	18600	18600	18600	18600	0
243	20240923	152600	176503900	18600	18600	18600	18600	0
244	20240923	152500	176503900	18600	18600	18600	18600	0
245	20240923	152400	176503900	18600	18600	18600	18600	0
246	20240923	152300	176503900	18600	18600	18600	18600	0
247	20240923	152200	176503900	18600	18600	18600	18600	0
248	20240923	152100	176503900	18600	18600	18600	18600	0
249	20240923	152000	176503900	18600	18600	18600	18600	0
250	20240923	151900	176503900	18600	18650	18650	18590	14
251	20240923	151800	176243470	18650	18650	18650	18650	1
252	20240923	151700	176224820	18600	18600	18600	18600	0
253	20240923	151600	176224820	18600	18600	18600	18600	7
254	20240923	151500	176094620	18600	18600	18600	18600	2
255	20240923	151400	176057420	18600	18600	18600	18600	22
256	20240923	151300	175648220	18600	18600	18600	18600	0
257	20240923	151200	175648220	18600	18650	18650	18600	38
258	20240923	151100	174940920	18650	18650	18650	18650	0
259	20240923	151000	174940920	18650	18550	18650	18550	8
260	20240923	150900	174792420	18550	18560	18560	18550	182
261	20240923	150800	171416310	18550	18610	18610	18550	600
262	20240923	150700	160281680	18610	18610	18610	18610	0
263	20240923	150600	160281680	18610	18610	18610	18610	0
264	20240923	150500	160281680	18610	18610	18610	18610	0
265	20240923	150400	160281680	18610	18610	18610	18610	0
266	20240923	150300	160281680	18610	18610	18610	18610	0
267	20240923	150200	160281680	18610	18610	18610	18610	0
268	20240923	150100	160281680	18610	18610	18610	18610	0
269	20240923	150000	160281680	18610	18610	18610	18610	1
270	20240923	145900	160263070	18700	18670	18700	18670	2
271	20240923	145800	160225700	18570	18650	18690	18570	215
272	20240923	145700	156229570	18690	18690	18690	18690	0
273	20240923	145600	156229570	18690	18690	18690	18690	0
274	20240923	145500	156229570	18690	18690	18690	18690	0
275	20240923	145400	156229570	18690	18690	18690	18690	0
276	20240923	145300	156229570	18690	18690	18690	18690	0
277	20240923	145200	156229570	18690	18690	18690	18690	2
278	20240923	145100	156192190	18700	18700	18700	18700	10
279	20240923	145000	156005190	18710	18710	18710	18710	0
280	20240923	144900	156005190	18710	18710	18710	18710	36
281	20240923	144800	155331630	18710	18710	18710	18710	0
282	20240923	144700	155331630	18710	18710	18710	18710	0
283	20240923	144600	155331630	18710	18710	18710	18710	57
284	20240923	144500	154265160	18710	18710	18710	18710	0
285	20240923	144400	154265160	18710	18710	18710	18710	0
286	20240923	144300	154265160	18710	18700	18710	18700	79
287	20240923	144200	152787850	18700	18700	18700	18700	0
288	20240923	144100	152787850	18700	18700	18700	18700	0
289	20240923	144000	152787850	18700	18700	18700	18700	38
290	20240923	143900	152077250	18700	18700	18700	18700	0
291	20240923	143800	152077250	18700	18700	18700	18700	0
292	20240923	143700	152077250	18700	18700	18700	18700	210
293	20240923	143600	148150250	18700	18700	18700	18700	0
294	20240923	143500	148150250	18700	18700	18700	18700	2
295	20240923	143400	148112850	18700	18700	18700	18700	31
296	20240923	143300	147533150	18710	18710	18710	18710	0
297	20240923	143200	147533150	18710	18710	18710	18710	0
298	20240923	143100	147533150	18710	18690	18710	18690	79
299	20240923	143000	146056600	18690	18700	18700	18580	611
300	20240923	142900	134687750	18700	18700	18700	18700	0
301	20240923	142800	134687750	18700	18700	18700	18700	69
302	20240923	142700	133397450	18720	18720	18720	18720	0
303	20240923	142600	133397450	18720	18720	18720	18720	0
304	20240923	142500	133397450	18720	18720	18720	18720	46
305	20240923	142400	132536330	18720	18720	18720	18720	0
306	20240923	142300	132536330	18720	18720	18720	18720	0
307	20240923	142200	132536330	18720	18720	18720	18720	43
308	20240923	142100	131731370	18720	18720	18720	18720	0
309	20240923	142000	131731370	18720	18720	18720	18720	0
310	20240923	141900	131731370	18720	18720	18720	18720	28
311	20240923	141800	131207210	18720	18710	18720	18710	11
312	20240923	141700	131001390	18720	18720	18720	18720	0
313	20240923	141600	131001390	18720	18720	18720	18720	38
314	20240923	141500	130290030	18720	18720	18720	18720	0
315	20240923	141400	130290030	18720	18720	18720	18720	0
316	20240923	141300	130290030	18720	18720	18720	18720	35
317	20240923	141200	129634830	18730	18730	18730	18730	0
318	20240923	141100	129634830	18730	18730	18730	18730	0
319	20240923	141000	129634830	18730	18730	18730	18730	46
320	20240923	140900	128773250	18730	18730	18730	18730	0
321	20240923	140800	128773250	18730	18730	18730	18730	0
322	20240923	140700	128773250	18730	18730	18730	18730	28
323	20240923	140600	128248810	18730	18730	18730	18730	0
324	20240923	140500	128248810	18730	18730	18730	18730	0
325	20240923	140400	128248810	18730	18720	18730	18720	37
326	20240923	140300	127556150	18720	18720	18720	18720	0
327	20240923	140200	127556150	18720	18720	18720	18720	0
328	20240923	140100	127556150	18720	18720	18720	18720	65
329	20240923	140000	126339350	18720	18720	18720	18720	1
330	20240923	135900	126320630	18730	18730	18730	18730	0
331	20240923	135800	126320630	18730	18720	18730	18720	50
332	20240923	135700	125384620	18720	18720	18720	18720	0
333	20240923	135600	125384620	18720	18720	18720	18720	3
334	20240923	135500	125328460	18730	18730	18730	18730	37
335	20240923	135400	124635450	18730	18730	18730	18730	1
336	20240923	135300	124616720	18720	18720	18720	18720	1
337	20240923	135200	124598000	18730	18730	18730	18730	35
338	20240923	135100	123942450	18730	18730	18730	18730	0
339	20240923	135000	123942450	18730	18730	18730	18730	0
340	20240923	134900	123942450	18730	18720	18730	18720	70
341	20240923	134800	122632040	18720	18720	18720	18720	5
342	20240923	134700	122538440	18720	18720	18720	18720	0
343	20240923	134600	122538440	18720	18720	18720	18720	47
344	20240923	134500	121658600	18730	18730	18730	18730	0
345	20240923	134400	121658600	18730	18730	18730	18730	0
346	20240923	134300	121658600	18730	18700	18730	18700	39
347	20240923	134200	120929270	18700	18700	18700	18700	0
348	20240923	134100	120929270	18700	18700	18700	18700	0
349	20240923	134000	120929270	18700	18700	18700	18700	40
350	20240923	133900	120181270	18700	18700	18700	18700	0
351	20240923	133800	120181270	18700	18700	18700	18700	0
352	20240923	133700	120181270	18700	18700	18700	18700	51
353	20240923	133600	119227570	18700	18700	18700	18700	0
354	20240923	133500	119227570	18700	18700	18700	18700	0
355	20240923	133400	119227570	18700	18700	18700	18700	66
356	20240923	133300	117993370	18700	18700	18700	18700	0
357	20240923	133200	117993370	18700	18700	18700	18700	0
358	20240923	133100	117993370	18700	18700	18700	18700	34
359	20240923	133000	117357570	18700	18700	18700	18700	0
360	20240923	132900	117357570	18700	18700	18700	18700	0
361	20240923	132800	117357570	18700	18700	18700	18700	1
362	20240923	132700	117338870	18650	18650	18650	18650	1
363	20240923	132600	117320220	18700	18700	18700	18700	0
364	20240923	132500	117320220	18700	18700	18700	18700	71
365	20240923	132400	115992520	18700	18700	18700	18700	0
366	20240923	132300	115992520	18700	18700	18700	18700	0
367	20240923	132200	115992520	18700	18700	18700	18700	58
368	20240923	132100	114907920	18700	18700	18700	18700	0
369	20240923	132000	114907920	18700	18700	18700	18700	0
370	20240923	131900	114907920	18700	18700	18700	18700	25
371	20240923	131800	114440420	18700	18700	18700	18700	0
372	20240923	131700	114440420	18700	18700	18700	18700	0
373	20240923	131600	114440420	18700	18700	18700	18700	26
374	20240923	131500	113954220	18700	18700	18700	18700	0
375	20240923	131400	113954220	18700	18700	18700	18700	10
376	20240923	131300	113767220	18700	18700	18700	18700	61
377	20240923	131200	112626520	18740	18740	18740	18740	0
378	20240923	131100	112626520	18740	18740	18740	18740	0
379	20240923	131000	112626520	18740	18740	18740	18740	64
380	20240923	130900	111427160	18740	18740	18740	18740	0
381	20240923	130800	111427160	18740	18740	18740	18740	1
382	20240923	130700	111408420	18650	18740	18740	18650	126
383	20240923	130600	109054560	18750	18750	18750	18750	0
384	20240923	130500	109054560	18750	18750	18750	18750	0
385	20240923	130400	109054560	18750	18750	18750	18610	317
386	20240923	130300	103138920	18750	18750	18750	18750	0
387	20240923	130200	103138920	18750	18740	18750	18740	44
388	20240923	130100	102314300	18750	18750	18750	18750	62
389	20240923	130000	101151800	18750	18750	18750	18750	0
390	20240923	125900	101151800	18750	18750	18750	18750	0
391	20240923	125800	101151800	18750	18750	18750	18750	52
392	20240923	125700	100176800	18750	18750	18750	18750	0
393	20240923	125600	100176800	18750	18750	18750	18750	0
394	20240923	125500	100176800	18750	18750	18750	18750	56
395	20240923	125400	99126800	18750	18750	18750	18750	0
396	20240923	125300	99126800	18750	18750	18750	18750	2
397	20240923	125200	99089300	18740	18740	18740	18740	3
398	20240923	125100	99033080	18750	18750	18750	18750	0
399	20240923	125000	99033080	18750	18750	18750	18750	0
400	20240923	124900	99033080	18750	18750	18750	18750	28
401	20240923	124800	98508080	18750	18750	18750	18750	0
402	20240923	124700	98508080	18750	18750	18750	18750	0
403	20240923	124600	98508080	18750	18750	18750	18750	54
404	20240923	124500	97495580	18750	18750	18750	18750	0
405	20240923	124400	97495580	18750	18750	18750	18750	0
406	20240923	124300	97495580	18750	18750	18750	18750	32
407	20240923	124200	96895580	18750	18750	18750	18750	0
408	20240923	124100	96895580	18750	18750	18750	18750	0
409	20240923	124000	96895580	18750	18750	18750	18750	80
410	20240923	123900	95395580	18750	18750	18750	18750	0
411	20240923	123800	95395580	18750	18750	18750	18750	0
412	20240923	123700	95395580	18750	18750	18750	18750	52
413	20240923	123600	94420580	18750	18750	18750	18750	0
414	20240923	123500	94420580	18750	18750	18750	18750	1
415	20240923	123400	94401830	18710	18760	18760	18710	73
416	20240923	123300	93032950	18760	18760	18760	18760	0
417	20240923	123200	93032950	18760	18760	18760	18760	0
418	20240923	123100	93032950	18760	18760	18760	18760	72
419	20240923	123000	91682230	18760	18760	18760	18760	0
420	20240923	122900	91682230	18760	18760	18760	18760	0
421	20240923	122800	91682230	18760	18760	18760	18760	53
422	20240923	122700	90687950	18760	18760	18760	18760	0
423	20240923	122600	90687950	18760	18760	18760	18760	3
424	20240923	122500	90631670	18710	18760	18760	18710	42
425	20240923	122400	89843800	18760	18760	18760	18760	26
426	20240923	122300	89356040	18760	18760	18760	18760	0
427	20240923	122200	89356040	18760	18760	18760	18760	64
428	20240923	122100	88155400	18760	18760	18760	18760	0
429	20240923	122000	88155400	18760	18760	18760	18760	0
430	20240923	121900	88155400	18760	18760	18760	18760	30
431	20240923	121800	87592600	18760	18760	18760	18760	0
432	20240923	121700	87592600	18760	18760	18760	18760	0
433	20240923	121600	87592600	18760	18760	18760	18760	57
434	20240923	121500	86523280	18770	18770	18770	18770	0
435	20240923	121400	86523280	18770	18770	18770	18770	58
436	20240923	121300	85434620	18770	18770	18770	18770	69
437	20240923	121200	84139490	18770	18770	18770	18770	0
438	20240923	121100	84139490	18770	18770	18770	18770	0
439	20240923	121000	84139490	18770	18770	18770	18770	58
440	20240923	120900	83050830	18770	18770	18770	18770	0
441	20240923	120800	83050830	18770	18770	18770	18770	150
442	20240923	120700	80235330	18770	18760	18770	18760	31
443	20240923	120600	79653470	18770	18770	18770	18770	0
444	20240923	120500	79653470	18770	18770	18770	18770	0
445	20240923	120400	79653470	18770	18770	18770	18770	72
446	20240923	120300	78302030	18770	18770	18770	18770	0
447	20240923	120200	78302030	18770	18770	18770	18770	0
448	20240923	120100	78302030	18770	18770	18770	18770	71
449	20240923	120000	76969360	18770	18770	18770	18770	0
450	20240923	115900	76969360	18770	18770	18770	18770	0
451	20240923	115800	76969360	18770	18770	18770	18770	51
452	20240923	115700	76012090	18780	18780	18780	18780	0
453	20240923	115600	76012090	18780	18780	18780	18780	0
454	20240923	115500	76012090	18780	18710	18780	18710	58
455	20240923	115400	74922920	18770	18770	18770	18770	0
456	20240923	115300	74922920	18770	18770	18770	18770	0
457	20240923	115200	74922920	18770	18770	18770	18770	70
458	20240923	115100	73609020	18770	18770	18770	18770	0
459	20240923	115000	73609020	18770	18770	18770	18770	3
460	20240923	114900	73552710	18770	18770	18770	18770	73
461	20240923	114800	72182500	18770	18770	18770	18770	0
462	20240923	114700	72182500	18770	18770	18770	18770	0
463	20240923	114600	72182500	18770	18770	18770	18770	35
464	20240923	114500	71525550	18770	18770	18770	18770	0
465	20240923	114400	71525550	18770	18770	18770	18770	0
466	20240923	114300	71525550	18770	18770	18770	18770	58
467	20240923	114200	70436890	18770	18770	18770	18770	0
468	20240923	114100	70436890	18770	18770	18770	18770	0
469	20240923	114000	70436890	18770	18770	18770	18770	47
470	20240923	113900	69554700	18770	18770	18770	18770	0
471	20240923	113800	69554700	18770	18770	18770	18770	0
472	20240923	113700	69554700	18770	18770	18770	18770	27
473	20240923	113600	69047910	18770	18770	18770	18770	0
474	20240923	113500	69047910	18770	18770	18770	18770	0
475	20240923	113400	69047910	18770	18770	18770	18770	68
476	20240923	113300	67771550	18780	18780	18780	18780	0
477	20240923	113200	67771550	18780	18780	18780	18780	0
478	20240923	113100	67771550	18780	18760	18780	18710	562
479	20240923	113000	57219820	18760	18760	18760	18760	0
480	20240923	112900	57219820	18760	18760	18760	18760	0
481	20240923	112800	57219820	18760	18770	18770	18760	62
482	20240923	112700	56056690	18710	18710	18710	18710	1
483	20240923	112600	56037980	18760	18760	18760	18760	0
484	20240923	112500	56037980	18760	18760	18760	18760	50
485	20240923	112400	55099980	18770	18770	18770	18770	0
486	20240923	112300	55099980	18770	18770	18770	18770	1
487	20240923	112200	55081210	18750	18750	18750	18750	29
488	20240923	112100	54537460	18760	18760	18760	18760	0
489	20240923	112000	54537460	18760	18760	18760	18760	0
490	20240923	111900	54537460	18760	18760	18760	18760	72
491	20240923	111800	53186740	18760	18760	18760	18760	0
492	20240923	111700	53186740	18760	18760	18760	18760	32
493	20240923	111600	52586420	18760	18760	18760	18760	0
494	20240923	111500	52586420	18760	18760	18760	18760	0
495	20240923	111400	52586420	18760	18760	18760	18760	27
496	20240923	111300	52079900	18780	18780	18780	18780	0
497	20240923	111200	52079900	18780	18750	18780	18750	22
498	20240923	111100	51667370	18740	18770	18770	18740	145
499	20240923	111000	48948310	18780	18780	18780	18780	0
500	20240923	110900	48948310	18780	18780	18780	18780	0
501	20240923	110800	48948310	18780	18780	18780	18780	75
502	20240923	110700	47539810	18780	18780	18780	18780	0
503	20240923	110600	47539810	18780	18780	18780	18780	1
504	20240923	110500	47521030	18770	18770	18770	18770	112
505	20240923	110400	45418790	18770	18770	18770	18770	0
506	20240923	110300	45418790	18770	18770	18770	18770	0
507	20240923	110200	45418790	18770	18770	18770	18770	46
508	20240923	110100	44555370	18770	18770	18770	18770	0
509	20240923	110000	44555370	18770	18770	18770	18770	0
510	20240923	105900	44555370	18770	18770	18770	18770	34
511	20240923	105800	43917190	18770	18770	18770	18770	0
512	20240923	105700	43917190	18770	18770	18770	18770	0
513	20240923	105600	43917190	18770	18770	18770	18770	49
514	20240923	105500	42997460	18770	18770	18770	18770	0
515	20240923	105400	42997460	18770	18770	18770	18770	0
516	20240923	105300	42997460	18770	18770	18770	18770	59
517	20240923	105200	41890030	18780	18780	18780	18780	0
518	20240923	105100	41890030	18780	18780	18780	18780	0
519	20240923	105000	41890030	18780	18760	18780	18760	126
520	20240923	104900	39526250	18780	18780	18780	18780	0
521	20240923	104800	39526250	18780	18780	18780	18780	0
522	20240923	104700	39526250	18780	18760	18780	18760	22
523	20240923	104600	39113510	18760	18760	18760	18760	0
524	20240923	104500	39113510	18760	18760	18760	18760	128
525	20240923	104400	36712230	18760	18750	18760	18750	26
526	20240923	104300	36224620	18740	18740	18740	18740	10
527	20240923	104200	36037220	18750	18750	18750	18750	5
528	20240923	104100	35943470	18750	18740	18750	18740	11
529	20240923	104000	35737320	18720	18720	18720	18720	142
530	20240923	103900	33079080	18720	18720	18720	18720	0
531	20240923	103800	33079080	18720	18710	18720	18710	27
532	20240923	103700	32573900	18710	18710	18710	18710	0
533	20240923	103600	32573900	18710	18710	18710	18710	0
534	20240923	103500	32573900	18710	18710	18710	18710	62
535	20240923	103400	31413880	18730	18730	18730	18730	0
536	20240923	103300	31413880	18730	18730	18730	18730	0
537	20240923	103200	31413880	18730	18730	18730	18730	60
538	20240923	103100	30290080	18730	18730	18730	18730	0
539	20240923	103000	30290080	18730	18730	18730	18730	0
540	20240923	102900	30290080	18730	18730	18730	18730	27
541	20240923	102800	29784370	18730	18730	18730	18730	0
542	20240923	102700	29784370	18730	18730	18730	18730	0
543	20240923	102600	29784370	18730	18730	18730	18730	55
544	20240923	102500	28754220	18730	18730	18730	18730	0
545	20240923	102400	28754220	18730	18730	18730	18730	0
546	20240923	102300	28754220	18730	18730	18730	18730	51
547	20240923	102200	27798990	18740	18740	18740	18740	0
548	20240923	102100	27798990	18740	18740	18740	18740	0
549	20240923	102000	27798990	18740	18740	18740	18740	38
550	20240923	101900	27086870	18750	18750	18750	18750	10
551	20240923	101800	26899370	18760	18700	18760	18610	274
552	20240923	101700	21783340	18770	18770	18770	18770	50
553	20240923	101600	20844840	18780	18710	18780	18710	13
554	20240923	101500	20601540	18780	18780	18780	18780	0
555	20240923	101400	20601540	18780	18790	18790	18780	39
556	20240923	101300	19868780	18750	18750	18750	18750	0
557	20240923	101200	19868780	18750	18750	18750	18750	2
558	20240923	101100	19831280	18790	18750	18790	18750	75
559	20240923	101000	18424990	18710	18710	18710	18710	0
560	20240923	100900	18424990	18710	18710	18710	18710	0
561	20240923	100800	18424990	18710	18750	18750	18710	104
562	20240923	100700	16476590	18750	18750	18750	18750	0
563	20240923	100600	16476590	18750	18750	18750	18750	0
564	20240923	100500	16476590	18750	18730	18750	18710	93
565	20240923	100400	14734820	18750	18750	18750	18750	0
566	20240923	100300	14734820	18750	18750	18750	18750	1
567	20240923	100200	14716070	18710	18710	18710	18710	1
568	20240923	100100	14697360	18750	18750	18750	18750	0
569	20240923	100000	14697360	18750	18750	18750	18750	0
570	20240923	095900	14697360	18750	18750	18750	18750	57
571	20240923	095800	13628610	18750	18750	18750	18750	0
572	20240923	095700	13628610	18750	18750	18750	18750	0
573	20240923	095600	13628610	18750	18750	18750	18750	64
574	20240923	095500	12428610	18750	18740	18750	18740	31
575	20240923	095400	11847660	18750	18750	18750	18750	0
576	20240923	095300	11847660	18750	18750	18750	18750	43
577	20240923	095200	11041410	18750	18750	18750	18750	0
578	20240923	095100	11041410	18750	18750	18750	18750	0
579	20240923	095000	11041410	18750	18750	18750	18750	0
580	20240923	094900	11041410	18750	18750	18750	18750	1
581	20240923	094800	11022660	18720	18750	18750	18720	99
582	20240923	094700	9168990	18800	18800	18800	18800	0
583	20240923	094600	9168990	18800	18750	18800	18750	43
584	20240923	094500	8362640	18800	18800	18800	18800	1
585	20240923	094400	8343840	18790	18790	18790	18790	1
586	20240923	094300	8325050	18800	18800	18800	18800	2
587	20240923	094200	8287450	18720	18790	18790	18720	40
588	20240923	094100	7538230	18800	18750	18800	18750	13
589	20240923	094000	7294430	18800	18800	18800	18800	10
590	20240923	093900	7106430	18800	18800	18800	18800	0
591	20240923	093800	7106430	18800	18800	18800	18800	0
592	20240923	093700	7106430	18800	18800	18800	18800	0
593	20240923	093600	7106430	18800	18800	18800	18800	5
594	20240923	093500	7012430	18800	18800	18800	18800	0
595	20240923	093400	7012430	18800	18800	18800	18790	3
596	20240923	093300	6956040	18760	18760	18760	18760	1
597	20240923	093200	6937280	18800	18800	18800	18800	0
598	20240923	093100	6937280	18800	18780	18800	18780	108
599	20240923	093000	4909000	18800	18800	18800	18800	1
600	20240923	092900	4890200	18800	18800	18800	18800	2
601	20240923	092800	4852600	18750	18750	18750	18750	0
602	20240923	092700	4852600	18750	18750	18750	18750	1
603	20240923	092600	4833850	18800	18800	18800	18800	1
604	20240923	092500	4815050	18880	18880	18880	18880	0
605	20240923	092400	4815050	18880	18880	18880	18880	0
606	20240923	092300	4815050	18880	18880	18880	18880	0
607	20240923	092200	4815050	18880	18880	18880	18880	0
608	20240923	092100	4815050	18880	18830	18880	18830	12
609	20240923	092000	4589020	18760	18760	18760	18760	0
610	20240923	091900	4589020	18760	18760	18760	18760	0
611	20240923	091800	4589020	18760	18760	18760	18760	0
612	20240923	091700	4589020	18760	18760	18760	18760	0
613	20240923	091600	4589020	18760	18760	18760	18760	1
614	20240923	091500	4570260	18760	18760	18760	18760	0
615	20240923	091400	4570260	18760	18760	18760	18760	0
616	20240923	091300	4570260	18760	18760	18760	18760	0
617	20240923	091200	4570260	18760	18760	18760	18760	0
618	20240923	091100	4570260	18760	18760	18760	18760	0
619	20240923	091000	4570260	18760	18760	18760	18760	0
620	20240923	090900	4570260	18760	18760	18760	18760	0
621	20240923	090800	4570260	18760	18760	18760	18760	1
622	20240923	090700	4551500	18810	18810	18810	18810	1
623	20240923	090600	4532690	18880	18800	18880	18710	28
624	20240923	090500	4007390	18800	18920	18920	18800	2
625	20240923	090400	3969670	18920	18800	18920	18800	12
626	20240923	090300	3743950	18850	18850	18850	18850	6
627	20240923	090200	3630850	18870	18870	18870	18870	1
628	20240923	090100	3611980	19000	18900	19000	18900	89
629	20240923	090000	1925590	18900	18870	18900	18870	102