KissMeData/018250/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	190400	956388190	18660	18660	18660	18660	594
3	20240926	190300	956388190	18660	18660	18660	18660	0
4	20240926	190200	956388190	18660	18660	18660	18660	0
5	20240926	190100	956388190	18660	18660	18660	18660	0
6	20240926	190000	956388190	18660	18660	18660	18660	0
7	20240926	185900	956388190	18660	18660	18660	18660	0
8	20240926	185800	956388190	18660	18660	18660	18660	0
9	20240926	185700	956388190	18660	18660	18660	18660	0
10	20240926	185600	956388190	18660	18660	18660	18660	0
11	20240926	185500	956388190	18660	18660	18660	18660	0
12	20240926	185400	956388190	18660	18660	18660	18660	0
13	20240926	185300	956388190	18660	18660	18660	18660	0
14	20240926	185200	956388190	18660	18660	18660	18660	0
15	20240926	185100	956388190	18660	18660	18660	18660	0
16	20240926	185000	956388190	18660	18660	18660	18660	0
17	20240926	184900	956388190	18660	18660	18660	18660	0
18	20240926	184800	956388190	18660	18660	18660	18660	0
19	20240926	184700	956388190	18660	18660	18660	18660	0
20	20240926	184600	956388190	18660	18660	18660	18660	0
21	20240926	184500	956388190	18660	18660	18660	18660	0
22	20240926	184400	956388190	18660	18660	18660	18660	0
23	20240926	184300	956388190	18660	18660	18660	18660	0
24	20240926	184200	956388190	18660	18660	18660	18660	0
25	20240926	184100	956388190	18660	18660	18660	18660	0
26	20240926	184000	956388190	18660	18660	18660	18660	0
27	20240926	183900	956388190	18660	18660	18660	18660	0
28	20240926	183800	956388190	18660	18660	18660	18660	0
29	20240926	183700	956388190	18660	18660	18660	18660	0
30	20240926	183600	956388190	18660	18660	18660	18660	0
31	20240926	183500	956388190	18660	18660	18660	18660	0
32	20240926	183400	956388190	18660	18660	18660	18660	594
33	20240926	183300	956388190	18660	18660	18660	18660	0
34	20240926	183200	956388190	18660	18660	18660	18660	0
35	20240926	183100	956388190	18660	18660	18660	18660	0
36	20240926	183000	956388190	18660	18660	18660	18660	0
37	20240926	182900	956388190	18660	18660	18660	18660	0
38	20240926	182800	956388190	18660	18660	18660	18660	0
39	20240926	182700	956388190	18660	18660	18660	18660	0
40	20240926	182600	956388190	18660	18660	18660	18660	0
41	20240926	182500	956388190	18660	18660	18660	18660	0
42	20240926	182400	956388190	18660	18660	18660	18660	0
43	20240926	182300	956388190	18660	18660	18660	18660	0
44	20240926	182200	956388190	18660	18660	18660	18660	0
45	20240926	182100	956388190	18660	18660	18660	18660	0
46	20240926	182000	956388190	18660	18660	18660	18660	0
47	20240926	181900	956388190	18660	18660	18660	18660	0
48	20240926	181800	956388190	18660	18660	18660	18660	0
49	20240926	181700	956388190	18660	18660	18660	18660	0
50	20240926	181600	956388190	18660	18660	18660	18660	0
51	20240926	181500	956388190	18660	18660	18660	18660	0
52	20240926	181400	956388190	18660	18660	18660	18660	0
53	20240926	181300	956388190	18660	18660	18660	18660	0
54	20240926	181200	956388190	18660	18660	18660	18660	0
55	20240926	181100	956388190	18660	18660	18660	18660	0
56	20240926	181000	956388190	18660	18660	18660	18660	0
57	20240926	180900	956388190	18660	18660	18660	18660	0
58	20240926	180800	956388190	18660	18660	18660	18660	0
59	20240926	180700	956388190	18660	18660	18660	18660	0
60	20240926	180600	956388190	18660	18660	18660	18660	0
61	20240926	180500	956388190	18660	18660	18660	18660	0
62	20240926	180400	956388190	18660	18660	18660	18660	594
63	20240926	180300	956388190	18660	18660	18660	18660	0
64	20240926	180200	956388190	18660	18660	18660	18660	0
65	20240926	180100	956388190	18660	18660	18660	18660	0
66	20240926	180000	956388190	18660	18660	18660	18660	0
67	20240926	175900	956388190	18660	18660	18660	18660	0
68	20240926	175800	956388190	18660	18660	18660	18660	0
69	20240926	175700	956388190	18660	18660	18660	18660	0
70	20240926	175600	956388190	18660	18660	18660	18660	0
71	20240926	175500	956388190	18660	18660	18660	18660	0
72	20240926	175400	956388190	18660	18660	18660	18660	0
73	20240926	175300	956388190	18660	18660	18660	18660	0
74	20240926	175200	956388190	18660	18660	18660	18660	0
75	20240926	175100	956388190	18660	18660	18660	18660	0
76	20240926	175000	956388190	18660	18660	18660	18660	0
77	20240926	174900	956388190	18660	18660	18660	18660	0
78	20240926	174800	956388190	18660	18660	18660	18660	0
79	20240926	174700	956388190	18660	18660	18660	18660	0
80	20240926	174600	956388190	18660	18660	18660	18660	0
81	20240926	174500	956388190	18660	18660	18660	18660	0
82	20240926	174400	956388190	18660	18660	18660	18660	0
83	20240926	174300	956388190	18660	18660	18660	18660	0
84	20240926	174200	956388190	18660	18660	18660	18660	0
85	20240926	174100	956388190	18660	18660	18660	18660	0
86	20240926	174000	956388190	18660	18660	18660	18660	0
87	20240926	173900	956388190	18660	18660	18660	18660	0
88	20240926	173800	956388190	18660	18660	18660	18660	0
89	20240926	173700	956388190	18660	18660	18660	18660	0
90	20240926	173600	956388190	18660	18660	18660	18660	0
91	20240926	173500	956388190	18660	18660	18660	18660	0
92	20240926	173400	956388190	18660	18660	18660	18660	594
93	20240926	173300	956388190	18660	18660	18660	18660	0
94	20240926	173200	956388190	18660	18660	18660	18660	0
95	20240926	173100	956388190	18660	18660	18660	18660	0
96	20240926	173000	956388190	18660	18660	18660	18660	0
97	20240926	172900	956388190	18660	18660	18660	18660	0
98	20240926	172800	956388190	18660	18660	18660	18660	0
99	20240926	172700	956388190	18660	18660	18660	18660	0
100	20240926	172600	956388190	18660	18660	18660	18660	0
101	20240926	172500	956388190	18660	18660	18660	18660	0
102	20240926	172400	956388190	18660	18660	18660	18660	0
103	20240926	172300	956388190	18660	18660	18660	18660	0
104	20240926	172200	956388190	18660	18660	18660	18660	0
105	20240926	172100	956388190	18660	18660	18660	18660	0
106	20240926	172000	956388190	18660	18660	18660	18660	0
107	20240926	171900	956388190	18660	18660	18660	18660	0
108	20240926	171800	956388190	18660	18660	18660	18660	0
109	20240926	171700	956388190	18660	18660	18660	18660	0
110	20240926	171600	956388190	18660	18660	18660	18660	0
111	20240926	171500	956388190	18660	18660	18660	18660	0
112	20240926	171400	956388190	18660	18660	18660	18660	0
113	20240926	171300	956388190	18660	18660	18660	18660	0
114	20240926	171200	956388190	18660	18660	18660	18660	0
115	20240926	171100	956388190	18660	18660	18660	18660	0
116	20240926	171000	956388190	18660	18660	18660	18660	0
117	20240926	170900	956388190	18660	18660	18660	18660	0
118	20240926	170800	956388190	18660	18660	18660	18660	0
119	20240926	170700	956388190	18660	18660	18660	18660	0
120	20240926	170600	956388190	18660	18660	18660	18660	0
121	20240926	170500	956388190	18660	18660	18660	18660	0
122	20240926	170400	956388190	18660	18660	18660	18660	594
123	20240926	170300	956388190	18660	18660	18660	18660	0
124	20240926	170200	956388190	18660	18660	18660	18660	0
125	20240926	170100	956388190	18660	18660	18660	18660	0
126	20240926	170000	956388190	18660	18660	18660	18660	0
127	20240926	165900	956388190	18660	18660	18660	18660	0
128	20240926	165800	956388190	18660	18660	18660	18660	0
129	20240926	165700	956388190	18660	18660	18660	18660	0
130	20240926	165600	956388190	18660	18660	18660	18660	0
131	20240926	165500	956388190	18660	18660	18660	18660	0
132	20240926	165400	956388190	18660	18660	18660	18660	0
133	20240926	165300	956388190	18660	18660	18660	18660	0
134	20240926	165200	956388190	18660	18660	18660	18660	0
135	20240926	165100	956388190	18660	18660	18660	18660	0
136	20240926	165000	956388190	18660	18660	18660	18660	0
137	20240926	164900	956388190	18660	18660	18660	18660	0
138	20240926	164800	956388190	18660	18660	18660	18660	0
139	20240926	164700	956388190	18660	18660	18660	18660	0
140	20240926	164600	956388190	18660	18660	18660	18660	0
141	20240926	164500	956388190	18660	18660	18660	18660	0
142	20240926	164400	956388190	18660	18660	18660	18660	0
143	20240926	164300	956388190	18660	18660	18660	18660	0
144	20240926	164200	956388190	18660	18660	18660	18660	0
145	20240926	164100	956388190	18660	18660	18660	18660	0
146	20240926	164000	956388190	18660	18660	18660	18660	0
147	20240926	163900	956388190	18660	18660	18660	18660	0
148	20240926	163800	956388190	18660	18660	18660	18660	0
149	20240926	163700	956388190	18660	18660	18660	18660	0
150	20240926	163600	956388190	18660	18660	18660	18660	0
151	20240926	163500	956388190	18660	18660	18660	18660	0
152	20240926	163400	956388190	18660	18660	18660	18660	594
153	20240926	163300	956388190	18660	18660	18660	18660	0
154	20240926	163200	956388190	18660	18660	18660	18660	0
155	20240926	163100	956388190	18660	18660	18660	18660	0
156	20240926	163000	956388190	18660	18660	18660	18660	0
157	20240926	162900	956388190	18660	18660	18660	18660	0
158	20240926	162800	956388190	18660	18660	18660	18660	0
159	20240926	162700	956388190	18660	18660	18660	18660	0
160	20240926	162600	956388190	18660	18660	18660	18660	0
161	20240926	162500	956388190	18660	18660	18660	18660	0
162	20240926	162400	956388190	18660	18660	18660	18660	0
163	20240926	162300	956388190	18660	18660	18660	18660	0
164	20240926	162200	956388190	18660	18660	18660	18660	0
165	20240926	162100	956388190	18660	18660	18660	18660	0
166	20240926	162000	956388190	18660	18660	18660	18660	0
167	20240926	161900	956388190	18660	18660	18660	18660	0
168	20240926	161800	956388190	18660	18660	18660	18660	0
169	20240926	161700	956388190	18660	18660	18660	18660	0
170	20240926	161600	956388190	18660	18660	18660	18660	0
171	20240926	161500	956388190	18660	18660	18660	18660	0
172	20240926	161400	956388190	18660	18660	18660	18660	0
173	20240926	161300	956388190	18660	18660	18660	18660	0
174	20240926	161200	956388190	18660	18660	18660	18660	0
175	20240926	161100	956388190	18660	18660	18660	18660	0
176	20240926	161000	956388190	18660	18660	18660	18660	0
177	20240926	160900	956388190	18660	18660	18660	18660	0
178	20240926	160800	956388190	18660	18660	18660	18660	0
179	20240926	160700	956388190	18660	18660	18660	18660	0
180	20240926	160600	956388190	18660	18660	18660	18660	0
181	20240926	160500	956388190	18660	18660	18660	18660	0
182	20240926	160400	956388190	18660	18660	18660	18660	594
183	20240926	160300	956388190	18660	18660	18660	18660	0
184	20240926	160200	956388190	18660	18660	18660	18660	0
185	20240926	160100	956388190	18660	18660	18660	18660	0
186	20240926	160000	956388190	18660	18660	18660	18660	0
187	20240926	155900	956388190	18660	18660	18660	18660	0
188	20240926	155800	956388190	18660	18660	18660	18660	0
189	20240926	155700	956388190	18660	18660	18660	18660	0
190	20240926	155600	956388190	18660	18660	18660	18660	0
191	20240926	155500	956388190	18660	18660	18660	18660	0
192	20240926	155400	956388190	18660	18660	18660	18660	0
193	20240926	155300	956388190	18660	18660	18660	18660	0
194	20240926	155200	956388190	18660	18660	18660	18660	0
195	20240926	155100	956388190	18660	18660	18660	18660	0
196	20240926	155000	956388190	18660	18660	18660	18660	0
197	20240926	154900	956388190	18660	18660	18660	18660	0
198	20240926	154800	956388190	18660	18660	18660	18660	0
199	20240926	154700	956388190	18660	18660	18660	18660	0
200	20240926	154600	956388190	18660	18660	18660	18660	0
201	20240926	154500	956388190	18660	18660	18660	18660	0
202	20240926	154400	956388190	18660	18660	18660	18660	0
203	20240926	154300	956388190	18660	18660	18660	18660	0
204	20240926	154200	956388190	18660	18660	18660	18660	0
205	20240926	154100	956388190	18660	18660	18660	18660	0
206	20240926	154000	956388190	18660	18660	18660	18660	0
207	20240926	153900	956388190	18660	18660	18660	18660	0
208	20240926	153800	956388190	18660	18660	18660	18660	0
209	20240926	153700	956388190	18660	18660	18660	18660	0
210	20240926	153600	956388190	18660	18660	18660	18660	0
211	20240926	153500	956388190	18660	18660	18660	18660	0
212	20240926	153400	956388190	18660	18660	18660	18660	594
213	20240926	153300	956388190	18660	18660	18660	18660	0
214	20240926	153200	956388190	18660	18660	18660	18660	0
215	20240926	153100	956388190	18660	18660	18660	18660	0
216	20240926	153000	956388190	18660	18660	18660	18660	594
217	20240926	152900	945304150	18660	18660	18660	18660	0
218	20240926	152800	945304150	18660	18660	18660	18660	0
219	20240926	152700	945304150	18660	18660	18660	18660	0
220	20240926	152600	945304150	18660	18660	18660	18660	0
221	20240926	152500	945304150	18660	18660	18660	18660	0
222	20240926	152400	945304150	18660	18660	18660	18660	0
223	20240926	152300	945304150	18660	18660	18660	18660	0
224	20240926	152200	945304150	18660	18660	18660	18660	0
225	20240926	152100	945304150	18660	18660	18660	18660	0
226	20240926	152000	945304150	18660	18660	18660	18660	0
227	20240926	151900	945304150	18660	18670	18670	18650	54
228	20240926	151800	944296340	18660	18650	18660	18650	48
229	20240926	151700	943400670	18660	18660	18660	18660	16
230	20240926	151600	943102110	18660	18660	18660	18660	213
231	20240926	151500	939127530	18670	18660	18670	18660	75
232	20240926	151400	937727540	18640	18650	18650	18630	62
233	20240926	151300	936571960	18640	18630	18640	18630	208
234	20240926	151200	932695650	18630	18630	18660	18630	20
235	20240926	151100	932322960	18630	18650	18660	18630	56
236	20240926	151000	931278540	18650	18620	18650	18620	20
237	20240926	150900	930905900	18630	18620	18630	18620	12
238	20240926	150800	930682450	18620	18630	18630	18620	7
239	20240926	150700	930552090	18620	18620	18650	18610	101
240	20240926	150600	928669520	18620	18610	18620	18610	79
241	20240926	150500	927198590	18620	18620	18640	18610	75
242	20240926	150400	925801920	18630	18640	18640	18630	57
243	20240926	150300	924739960	18630	18630	18640	18630	16
244	20240926	150200	924441830	18640	18640	18640	18630	12
245	20240926	150100	924218200	18640	18620	18640	18620	13
246	20240926	150000	923976030	18620	18610	18650	18610	16
247	20240926	145900	923678060	18620	18650	18650	18610	19
248	20240926	145800	923324290	18610	18640	18640	18600	286
249	20240926	145700	917996440	18640	18590	18640	18590	123
250	20240926	145600	915706310	18580	18590	18610	18580	24
251	20240926	145500	915260100	18590	18580	18610	18580	19
252	20240926	145400	914906980	18580	18580	18600	18580	13
253	20240926	145300	914665390	18570	18580	18580	18570	6
254	20240926	145200	914553960	18570	18570	18570	18570	12
255	20240926	145100	914331120	18560	18560	18570	18560	22
256	20240926	145000	913922790	18570	18560	18570	18560	105
257	20240926	144900	911973090	18560	18560	18570	18560	11
258	20240926	144800	911768920	18560	18560	18570	18560	154
259	20240926	144700	908910670	18560	18560	18560	18560	5
260	20240926	144600	908817870	18570	18550	18570	18550	258
261	20240926	144500	904028900	18550	18550	18560	18550	210
262	20240926	144400	900132400	18560	18560	18560	18550	78
263	20240926	144300	898684770	18550	18560	18560	18550	205
264	20240926	144200	894881550	18560	18550	18560	18550	10
265	20240926	144100	894696000	18540	18540	18550	18540	32
266	20240926	144000	894102510	18540	18550	18550	18540	6
267	20240926	143900	893991260	18540	18540	18540	18540	10
268	20240926	143800	893805860	18570	18560	18570	18540	587
269	20240926	143700	882916780	18570	18560	18570	18550	78
270	20240926	143600	881468680	18560	18570	18580	18550	450
271	20240926	143500	873117050	18560	18560	18560	18560	11
272	20240926	143400	872912890	18590	18580	18590	18570	56
273	20240926	143300	871872790	18570	18570	18570	18570	11
274	20240926	143200	871668520	18560	18580	18580	18560	316
275	20240926	143100	865798710	18570	18570	18570	18570	5
276	20240926	143000	865705860	18570	18570	18570	18570	10
277	20240926	142900	865520160	18570	18570	18580	18570	27
278	20240926	142800	865018610	18570	18560	18570	18560	9
279	20240926	142700	864851490	18560	18560	18560	18560	11
280	20240926	142600	864647330	18560	18560	18560	18560	10
281	20240926	142500	864461730	18560	18560	18560	18560	6
282	20240926	142400	864350370	18560	18560	18560	18560	11
283	20240926	142300	864146210	18570	18560	18570	18560	52
284	20240926	142200	863180620	18560	18560	18560	18560	5
285	20240926	142100	863087820	18560	18600	18600	18550	111
286	20240926	142000	861028620	18550	18570	18570	18550	220
287	20240926	141900	856944290	18570	18580	18580	18570	47
288	20240926	141800	856071080	18580	18580	18580	18580	9
289	20240926	141700	855903860	18580	18590	18590	18580	204
290	20240926	141600	852111620	18600	18590	18600	18590	2
291	20240926	141500	852074430	18600	18610	18610	18600	67
292	20240926	141400	850828140	18600	18610	18610	18600	5
293	20240926	141300	850735100	18590	18590	18590	18590	1
294	20240926	141200	850716510	18590	18590	18590	18590	1
295	20240926	141100	850697920	18600	18600	18600	18600	0
296	20240926	141000	850697920	18600	18600	18600	18600	47
297	20240926	140900	849823720	18590	18590	18590	18590	0
298	20240926	140800	849823720	18590	18590	18590	18590	0
299	20240926	140700	849823720	18590	18590	18590	18590	1
300	20240926	140600	849805130	18590	18590	18590	18590	0
301	20240926	140500	849805130	18590	18600	18600	18590	70
302	20240926	140400	848503230	18630	18630	18630	18630	47
303	20240926	140300	847627620	18590	18590	18590	18590	0
304	20240926	140200	847627620	18590	18590	18590	18590	0
305	20240926	140100	847627620	18590	18590	18590	18590	0
306	20240926	140000	847627620	18590	18590	18590	18590	0
307	20240926	135900	847627620	18590	18580	18590	18580	155
308	20240926	135800	844746270	18570	18570	18570	18570	0
309	20240926	135700	844746270	18570	18570	18570	18570	1
310	20240926	135600	844727700	18570	18570	18570	18570	1
311	20240926	135500	844709130	18570	18570	18570	18570	47
312	20240926	135400	843836340	18560	18590	18590	18560	64
313	20240926	135300	842647760	18580	18590	18590	18580	67
314	20240926	135200	841402310	18600	18600	18600	18600	2
315	20240926	135100	841365110	18630	18630	18630	18630	2
316	20240926	135000	841327850	18630	18630	18630	18630	0
317	20240926	134900	841327850	18630	18630	18630	18630	50
318	20240926	134800	840396350	18640	18640	18640	18640	1
319	20240926	134700	840377710	18600	18590	18600	18590	10
320	20240926	134600	840191760	18560	18590	18590	18560	416
321	20240926	134500	832464530	18570	18570	18570	18570	0
322	20240926	134400	832464530	18570	18640	18640	18570	51
323	20240926	134300	831517390	18570	18610	18610	18570	54
324	20240926	134200	830512610	18570	18620	18620	18570	70
325	20240926	134100	829209780	18640	18640	18640	18640	10
326	20240926	134000	829023380	18640	18600	18640	18600	110
327	20240926	133900	826976980	18550	18550	18550	18550	0
328	20240926	133800	826976980	18550	18580	18580	18550	1000
329	20240926	133700	808412060	18670	18620	18670	18620	1001
330	20240926	133600	789748980	18550	18550	18550	18550	0
331	20240926	133500	789748980	18550	18550	18550	18550	100
332	20240926	133400	787893980	18550	18550	18550	18550	13
333	20240926	133300	787652830	18550	18550	18550	18550	61
334	20240926	133200	786521280	18550	18560	18560	18550	687
335	20240926	133100	773774850	18550	18550	18550	18550	0
336	20240926	133000	773774850	18550	18550	18550	18550	18
337	20240926	132900	773440950	18550	18550	18550	18550	0
338	20240926	132800	773440950	18550	18550	18550	18550	3
339	20240926	132700	773385300	18550	18570	18570	18550	23
340	20240926	132600	772958400	18570	18570	18580	18570	49
341	20240926	132500	772048000	18570	18570	18570	18570	5
342	20240926	132400	771955150	18570	18570	18570	18570	2
343	20240926	132300	771918010	18570	18570	18570	18570	3
344	20240926	132200	771862300	18570	18570	18570	18570	61
345	20240926	132100	770729530	18560	18570	18570	18560	20
346	20240926	132000	770358320	18550	18550	18550	18550	0
347	20240926	131900	770358320	18550	18550	18550	18550	0
348	20240926	131800	770358320	18550	18560	18560	18550	62
349	20240926	131700	769207740	18560	18560	18560	18560	0
350	20240926	131600	769207740	18560	18560	18560	18560	0
351	20240926	131500	769207740	18560	18560	18560	18560	5
352	20240926	131400	769114940	18570	18570	18570	18560	91
353	20240926	131300	767425820	18570	18570	18570	18570	14
354	20240926	131200	767165840	18570	18570	18570	18570	49
355	20240926	131100	766255910	18570	18570	18570	18570	20
356	20240926	131000	765884510	18570	18570	18570	18570	44
357	20240926	130900	765067430	18570	18570	18570	18570	6
358	20240926	130800	764956010	18570	18570	18570	18570	7
359	20240926	130700	764826020	18570	18570	18570	18570	47
360	20240926	130600	763953230	18570	18560	18570	18560	103
361	20240926	130500	762041250	18570	18590	18590	18570	140
362	20240926	130400	759440760	18590	18590	18590	18590	6
363	20240926	130300	759329220	18590	18600	18600	18590	57
364	20240926	130200	758269090	18600	18600	18600	18600	340
365	20240926	130100	751945090	18600	18600	18600	18600	0
366	20240926	130000	751945090	18600	18600	18600	18600	1
367	20240926	125900	751926490	18600	18600	18600	18600	48
368	20240926	125800	751033690	18590	18590	18590	18590	0
369	20240926	125700	751033690	18590	18590	18590	18590	0
370	20240926	125600	751033690	18590	18590	18590	18590	7
371	20240926	125500	750903560	18600	18600	18600	18600	1
372	20240926	125400	750884960	18580	18580	18580	18580	9
373	20240926	125300	750717740	18570	18570	18570	18570	0
374	20240926	125200	750717740	18570	18570	18570	18570	1
375	20240926	125100	750699170	18560	18560	18560	18560	0
376	20240926	125000	750699170	18560	18560	18560	18560	0
377	20240926	124900	750699170	18560	18560	18560	18560	0
378	20240926	124800	750699170	18560	18560	18560	18560	1
379	20240926	124700	750680610	18560	18560	18560	18560	0
380	20240926	124600	750680610	18560	18650	18650	18560	1901
381	20240926	124500	715323690	18650	18650	18650	18650	5
382	20240926	124400	715230440	18660	18660	18660	18660	5
383	20240926	124300	715137140	18660	18660	18660	18660	0
384	20240926	124200	715137140	18660	18660	18660	18660	0
385	20240926	124100	715137140	18660	18660	18660	18660	0
386	20240926	124000	715137140	18660	18660	18660	18660	0
387	20240926	123900	715137140	18660	18660	18660	18660	0
388	20240926	123800	715137140	18660	18660	18660	18660	2
389	20240926	123700	715099820	18660	18660	18660	18660	0
390	20240926	123600	715099820	18660	18660	18660	18660	0
391	20240926	123500	715099820	18660	18660	18660	18660	2
392	20240926	123400	715062500	18610	18610	18610	18610	0
393	20240926	123300	715062500	18610	18610	18610	18610	55
394	20240926	123200	714038950	18610	18620	18620	18610	15
395	20240926	123100	713759750	18620	18630	18630	18620	2
396	20240926	123000	713722500	18630	18620	18630	18620	259
397	20240926	122900	708899530	18630	18640	18640	18630	103
398	20240926	122800	706980170	18630	18630	18630	18630	5
399	20240926	122700	706887020	18620	18620	18620	18620	0
400	20240926	122600	706887020	18620	18620	18620	18620	0
401	20240926	122500	706887020	18620	18620	18620	18620	0
402	20240926	122400	706887020	18620	18620	18620	18620	0
403	20240926	122300	706887020	18620	18620	18620	18620	0
404	20240926	122200	706887020	18620	18620	18620	18620	0
405	20240926	122100	706887020	18620	18620	18620	18620	20
406	20240926	122000	706514620	18650	18650	18650	18650	452
407	20240926	121900	698084820	18610	18610	18610	18610	1
408	20240926	121800	698066210	18610	18620	18620	18610	175
409	20240926	121700	694807870	18620	18620	18620	18620	0
410	20240926	121600	694807870	18620	18650	18650	18620	12
411	20240926	121500	694584400	18660	18690	18690	18660	103
412	20240926	121400	692660750	18690	18690	18690	18690	0
413	20240926	121300	692660750	18690	18690	18690	18690	0
414	20240926	121200	692660750	18690	18690	18690	18690	0
415	20240926	121100	692660750	18690	18690	18690	18690	0
416	20240926	121000	692660750	18690	18680	18690	18680	133
417	20240926	120900	690175840	18610	18620	18620	18610	74
418	20240926	120800	688797990	18620	18620	18620	18620	0
419	20240926	120700	688797990	18620	18630	18630	18620	81
420	20240926	120600	687289000	18630	18630	18630	18630	0
421	20240926	120500	687289000	18630	18630	18630	18630	0
422	20240926	120400	687289000	18630	18630	18630	18630	9
423	20240926	120300	687121330	18640	18640	18640	18640	170
424	20240926	120200	683952530	18640	18640	18640	18640	0
425	20240926	120100	683952530	18640	18640	18640	18640	12
426	20240926	120000	683728850	18650	18650	18650	18650	47
427	20240926	115900	682852300	18640	18640	18640	18640	0
428	20240926	115800	682852300	18640	18640	18640	18640	0
429	20240926	115700	682852300	18640	18640	18640	18640	0
430	20240926	115600	682852300	18640	18640	18640	18640	48
431	20240926	115500	681957580	18630	18630	18630	18630	6
432	20240926	115400	681845800	18630	18630	18630	18630	10
433	20240926	115300	681659500	18630	18660	18660	18630	132
434	20240926	115200	679197870	18660	18660	18660	18660	0
435	20240926	115100	679197870	18660	18670	18670	18660	29
436	20240926	115000	678656530	18690	18690	18690	18690	0
437	20240926	114900	678656530	18690	18690	18690	18690	0
438	20240926	114800	678656530	18690	18690	18690	18690	0
439	20240926	114700	678656530	18690	18690	18690	18690	0
440	20240926	114600	678656530	18690	18700	18700	18690	69
441	20240926	114500	677366520	18700	18690	18700	18690	142
442	20240926	114400	674711620	18700	18700	18700	18700	25
443	20240926	114300	674244120	18700	18700	18700	18700	50
444	20240926	114200	673309120	18590	18590	18590	18590	0
445	20240926	114100	673309120	18590	18590	18590	18590	0
446	20240926	114000	673309120	18590	18590	18590	18590	0
447	20240926	113900	673309120	18590	18590	18590	18590	0
448	20240926	113800	673309120	18590	18590	18590	18590	0
449	20240926	113700	673309120	18590	18590	18590	18590	0
450	20240926	113600	673309120	18590	18590	18590	18590	0
451	20240926	113500	673309120	18590	18590	18590	18590	1
452	20240926	113400	673290530	18580	18590	18690	18580	1066
453	20240926	113300	653409090	18570	18570	18570	18570	0
454	20240926	113200	653409090	18570	18570	18570	18570	0
455	20240926	113100	653409090	18570	18570	18570	18570	0
456	20240926	113000	653409090	18570	18570	18570	18570	0
457	20240926	112900	653409090	18570	18570	18570	18570	0
458	20240926	112800	653409090	18570	18570	18570	18570	0
459	20240926	112700	653409090	18570	18570	18570	18570	0
460	20240926	112600	653409090	18570	18590	18590	18570	78
461	20240926	112500	651960100	18590	18590	18590	18590	0
462	20240926	112400	651960100	18590	18590	18590	18590	1
463	20240926	112300	651941510	18590	18590	18590	18590	1
464	20240926	112200	651922920	18590	18570	18590	18570	187
465	20240926	112100	648450110	18570	18570	18570	18570	16
466	20240926	112000	648152990	18570	18560	18570	18560	63
467	20240926	111900	646983100	18550	18580	18580	18550	131
468	20240926	111800	644551700	18580	18580	18580	18580	48
469	20240926	111700	643659860	18580	18580	18580	18580	1
470	20240926	111600	643641280	18580	18580	18580	18580	4
471	20240926	111500	643566960	18570	18570	18570	18570	0
472	20240926	111400	643566960	18570	18570	18570	18570	1
473	20240926	111300	643548390	18570	18570	18570	18570	93
474	20240926	111200	641821380	18580	18580	18580	18580	7
475	20240926	111100	641691320	18590	18590	18590	18590	0
476	20240926	111000	641691320	18590	18590	18590	18590	0
477	20240926	110900	641691320	18590	18600	18600	18590	100
478	20240926	110800	639831840	18600	18600	18600	18600	0
479	20240926	110700	639831840	18600	18600	18600	18600	50
480	20240926	110600	638901840	18640	18610	18640	18610	72
481	20240926	110500	637561620	18640	18640	18640	18640	6
482	20240926	110400	637449780	18610	18610	18610	18610	0
483	20240926	110300	637449780	18610	18610	18610	18610	0
484	20240926	110200	637449780	18610	18630	18630	18610	150
485	20240926	110100	634656590	18640	18640	18640	18640	0
486	20240926	110000	634656590	18640	18640	18640	18640	0
487	20240926	105900	634656590	18640	18640	18640	18640	47
488	20240926	105800	633780510	18640	18640	18640	18640	68
489	20240926	105700	632512990	18630	18630	18630	18630	0
490	20240926	105600	632512990	18630	18630	18630	18630	0
491	20240926	105500	632512990	18630	18630	18630	18630	0
492	20240926	105400	632512990	18630	18630	18630	18630	0
493	20240926	105300	632512990	18630	18630	18630	18630	0
494	20240926	105200	632512990	18630	18630	18630	18630	0
495	20240926	105100	632512990	18630	18650	18660	18630	103
496	20240926	105000	630592640	18630	18630	18630	18630	0
497	20240926	104900	630592640	18630	18630	18630	18630	0
498	20240926	104800	630592640	18630	18630	18630	18630	12
499	20240926	104700	630369080	18610	18610	18610	18610	2
500	20240926	104600	630331860	18610	18600	18610	18600	159
501	20240926	104500	627373000	18600	18600	18600	18600	1
502	20240926	104400	627354400	18590	18580	18590	18580	31
503	20240926	104300	626778410	18600	18600	18600	18600	50
504	20240926	104200	625848410	18600	18590	18600	18590	38
505	20240926	104100	625141620	18570	18570	18570	18570	2
506	20240926	104000	625104480	18540	18540	18540	18540	0
507	20240926	103900	625104480	18540	18540	18540	18540	0
508	20240926	103800	625104480	18540	18540	18540	18540	0
509	20240926	103700	625104480	18540	18600	18600	18540	46
510	20240926	103600	624251560	18600	18550	18600	18540	61
511	20240926	103500	623120090	18540	18540	18540	18540	0
512	20240926	103400	623120090	18540	18550	18550	18540	177
513	20240926	103300	619837240	18550	18550	18550	18550	0
514	20240926	103200	619837240	18550	18550	18550	18550	1
515	20240926	103100	619818690	18550	18550	18550	18540	80
516	20240926	103000	618334740	18560	18590	18590	18560	50
517	20240926	102900	617406710	18590	18540	18590	18540	2030
518	20240926	102800	579670510	18540	18540	18540	18540	97
519	20240926	102700	577872130	18530	18530	18530	18530	2
520	20240926	102600	577835070	18540	18540	18540	18540	2
521	20240926	102500	577797990	18540	18540	18540	18530	163
522	20240926	102400	574776240	18540	18540	18540	18540	0
523	20240926	102300	574776240	18540	18540	18540	18540	0
524	20240926	102200	574776240	18540	18540	18540	18540	1
525	20240926	102100	574757700	18600	18600	18600	18600	88
526	20240926	102000	573120900	18520	18520	18520	18520	0
527	20240926	101900	573120900	18520	18520	18520	18520	0
528	20240926	101800	573120900	18520	18520	18520	18520	0
529	20240926	101700	573120900	18520	18490	18520	18490	188
530	20240926	101600	569639270	18480	18480	18480	18480	0
531	20240926	101500	569639270	18480	18480	18480	18480	1
532	20240926	101400	569620790	18480	18480	18480	18480	4
533	20240926	101300	569546870	18520	18480	18520	18450	2985
534	20240926	101200	514428350	18480	18480	18480	18480	72
535	20240926	101100	513097790	18480	18460	18490	18460	122
536	20240926	101000	510845100	18460	18460	18460	18460	7
537	20240926	100900	510715880	18460	18470	18470	18460	40
538	20240926	100800	509977430	18470	18470	18470	18460	45
539	20240926	100700	509146390	18470	18490	18520	18470	355
540	20240926	100600	502586810	18490	18480	18520	18480	118
541	20240926	100500	500404090	18520	18520	18520	18520	5
542	20240926	100400	500311490	18470	18520	18520	18470	15
543	20240926	100300	500033840	18520	18520	18520	18520	17
544	20240926	100200	499719000	18470	18490	18520	18470	596
545	20240926	100100	488704110	18450	18520	18610	18450	2299
546	20240926	100000	446225840	18520	18520	18530	18520	149
547	20240926	095900	443466340	18520	18530	18540	18520	308
548	20240926	095800	437760380	18530	18540	18540	18530	210
549	20240926	095700	433867110	18550	18560	18560	18550	149
550	20240926	095600	431102690	18600	18600	18600	18600	8
551	20240926	095500	430953890	18600	18600	18600	18600	2
552	20240926	095400	430916690	18540	18540	18540	18540	4
553	20240926	095300	430842530	18540	18530	18540	18530	64
554	20240926	095200	429656110	18540	18550	18550	18540	713
555	20240926	095100	416432160	18550	18570	18570	18550	66
556	20240926	095000	415207630	18550	18550	18550	18550	50
557	20240926	094900	414280130	18550	18590	18590	18550	1183
558	20240926	094800	392301380	18590	18610	18610	18590	506
559	20240926	094700	382889690	18600	18600	18600	18600	0
560	20240926	094600	382889690	18600	18600	18610	18600	85
561	20240926	094500	381308680	18600	18600	18600	18600	18
562	20240926	094400	380973880	18600	18600	18600	18600	0
563	20240926	094300	380973880	18600	18610	18610	18600	221
564	20240926	094200	376861770	18610	18600	18610	18600	29
565	20240926	094100	376322360	18600	18600	18600	18600	0
566	20240926	094000	376322360	18600	18620	18620	18600	86
567	20240926	093900	374722660	18620	18630	18630	18620	623
568	20240926	093800	363122260	18630	18620	18630	18620	48
569	20240926	093700	362228030	18620	18600	18620	18590	76
570	20240926	093600	360814190	18600	18600	18600	18600	60
571	20240926	093500	359698190	18600	18650	18670	18600	144
572	20240926	093400	357017380	18650	18650	18650	18650	2
573	20240926	093300	356980080	18620	18620	18620	18610	132
574	20240926	093200	354523260	18620	18670	18670	18620	568
575	20240926	093100	343936000	18670	18670	18670	18670	0
576	20240926	093000	343936000	18670	18670	18670	18670	4
577	20240926	092900	343861320	18670	18660	18670	18660	60
578	20240926	092800	342741140	18630	18630	18630	18630	1
579	20240926	092700	342722510	18640	18600	18640	18600	2073
580	20240926	092600	304140850	18600	18610	18610	18600	152
581	20240926	092500	301312620	18610	18630	18630	18610	92
582	20240926	092400	299598910	18630	18630	18630	18630	1
583	20240926	092300	299580280	18630	18630	18630	18590	22
584	20240926	092200	299171100	18630	18580	18630	18580	4
585	20240926	092100	299096730	18680	18660	18680	18580	547
586	20240926	092000	288912110	18660	18660	18660	18660	86
587	20240926	091900	287307350	18660	18660	18660	18660	82
588	20240926	091800	285777230	18660	18710	18710	18660	2218
589	20240926	091700	244323720	18700	18710	18710	18700	28
590	20240926	091600	243799860	18800	18740	18800	18710	169
591	20240926	091500	240628090	18740	18830	18830	18740	4949
592	20240926	091400	147594410	18830	18830	18830	18830	11
593	20240926	091300	147387280	18830	18830	18830	18820	1236
594	20240926	091200	124119250	18830	18830	18830	18830	80
595	20240926	091100	122612850	18830	18830	18840	18830	37
596	20240926	091000	121916090	18830	18920	18930	18830	1070
597	20240926	090900	101663580	18920	18920	18930	18800	248
598	20240926	090800	96994810	18930	18950	18960	18800	609
599	20240926	090700	85523270	18960	18960	18960	18960	20
600	20240926	090600	85144070	18960	18970	18970	18960	389
601	20240926	090500	77767750	18960	18970	18970	18780	523
602	20240926	090400	67869120	18970	18980	18980	18960	84
603	20240926	090300	66274900	18950	18970	18970	18940	815
604	20240926	090200	50835210	18940	18930	18940	18930	337
605	20240926	090100	44453170	18760	18760	18760	18760	0
606	20240926	090000	44453170	18760	18810	18930	18760	2363