KissMeData/018250/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190400	522944410	18650	18650	18650	18650	2227
3	20240930	190300	522944410	18650	18650	18650	18650	0
4	20240930	190200	522944410	18650	18650	18650	18650	0
5	20240930	190100	522944410	18650	18650	18650	18650	0
6	20240930	190000	522944410	18650	18650	18650	18650	0
7	20240930	185900	522944410	18650	18650	18650	18650	0
8	20240930	185800	522944410	18650	18650	18650	18650	0
9	20240930	185700	522944410	18650	18650	18650	18650	0
10	20240930	185600	522944410	18650	18650	18650	18650	0
11	20240930	185500	522944410	18650	18650	18650	18650	0
12	20240930	185400	522944410	18650	18650	18650	18650	0
13	20240930	185300	522944410	18650	18650	18650	18650	0
14	20240930	185200	522944410	18650	18650	18650	18650	0
15	20240930	185100	522944410	18650	18650	18650	18650	0
16	20240930	185000	522944410	18650	18650	18650	18650	0
17	20240930	184900	522944410	18650	18650	18650	18650	0
18	20240930	184800	522944410	18650	18650	18650	18650	0
19	20240930	184700	522944410	18650	18650	18650	18650	0
20	20240930	184600	522944410	18650	18650	18650	18650	0
21	20240930	184500	522944410	18650	18650	18650	18650	0
22	20240930	184400	522944410	18650	18650	18650	18650	0
23	20240930	184300	522944410	18650	18650	18650	18650	0
24	20240930	184200	522944410	18650	18650	18650	18650	0
25	20240930	184100	522944410	18650	18650	18650	18650	0
26	20240930	184000	522944410	18650	18650	18650	18650	0
27	20240930	183900	522944410	18650	18650	18650	18650	0
28	20240930	183800	522944410	18650	18650	18650	18650	0
29	20240930	183700	522944410	18650	18650	18650	18650	0
30	20240930	183600	522944410	18650	18650	18650	18650	0
31	20240930	183500	522944410	18650	18650	18650	18650	0
32	20240930	183400	522944410	18650	18650	18650	18650	2227
33	20240930	183300	522944410	18650	18650	18650	18650	0
34	20240930	183200	522944410	18650	18650	18650	18650	0
35	20240930	183100	522944410	18650	18650	18650	18650	0
36	20240930	183000	522944410	18650	18650	18650	18650	0
37	20240930	182900	522944410	18650	18650	18650	18650	0
38	20240930	182800	522944410	18650	18650	18650	18650	0
39	20240930	182700	522944410	18650	18650	18650	18650	0
40	20240930	182600	522944410	18650	18650	18650	18650	0
41	20240930	182500	522944410	18650	18650	18650	18650	0
42	20240930	182400	522944410	18650	18650	18650	18650	0
43	20240930	182300	522944410	18650	18650	18650	18650	0
44	20240930	182200	522944410	18650	18650	18650	18650	0
45	20240930	182100	522944410	18650	18650	18650	18650	0
46	20240930	182000	522944410	18650	18650	18650	18650	0
47	20240930	181900	522944410	18650	18650	18650	18650	0
48	20240930	181800	522944410	18650	18650	18650	18650	0
49	20240930	181700	522944410	18650	18650	18650	18650	0
50	20240930	181600	522944410	18650	18650	18650	18650	0
51	20240930	181500	522944410	18650	18650	18650	18650	0
52	20240930	181400	522944410	18650	18650	18650	18650	0
53	20240930	181300	522944410	18650	18650	18650	18650	0
54	20240930	181200	522944410	18650	18650	18650	18650	0
55	20240930	181100	522944410	18650	18650	18650	18650	0
56	20240930	181000	522944410	18650	18650	18650	18650	0
57	20240930	180900	522944410	18650	18650	18650	18650	0
58	20240930	180800	522944410	18650	18650	18650	18650	0
59	20240930	180700	522944410	18650	18650	18650	18650	0
60	20240930	180600	522944410	18650	18650	18650	18650	0
61	20240930	180500	522944410	18650	18650	18650	18650	0
62	20240930	180400	522944410	18650	18650	18650	18650	2227
63	20240930	180300	522944410	18650	18650	18650	18650	0
64	20240930	180200	522944410	18650	18650	18650	18650	0
65	20240930	180100	522944410	18650	18650	18650	18650	0
66	20240930	180000	522944410	18650	18650	18650	18650	0
67	20240930	175900	522944410	18650	18650	18650	18650	0
68	20240930	175800	522944410	18650	18650	18650	18650	0
69	20240930	175700	522944410	18650	18650	18650	18650	0
70	20240930	175600	522944410	18650	18650	18650	18650	0
71	20240930	175500	522944410	18650	18650	18650	18650	0
72	20240930	175400	522944410	18650	18650	18650	18650	0
73	20240930	175300	522944410	18650	18650	18650	18650	0
74	20240930	175200	522944410	18650	18650	18650	18650	0
75	20240930	175100	522944410	18650	18650	18650	18650	0
76	20240930	175000	522944410	18650	18650	18650	18650	0
77	20240930	174900	522944410	18650	18650	18650	18650	0
78	20240930	174800	522944410	18650	18650	18650	18650	0
79	20240930	174700	522944410	18650	18650	18650	18650	0
80	20240930	174600	522944410	18650	18650	18650	18650	0
81	20240930	174500	522944410	18650	18650	18650	18650	0
82	20240930	174400	522944410	18650	18650	18650	18650	0
83	20240930	174300	522944410	18650	18650	18650	18650	0
84	20240930	174200	522944410	18650	18650	18650	18650	0
85	20240930	174100	522944410	18650	18650	18650	18650	0
86	20240930	174000	522944410	18650	18650	18650	18650	0
87	20240930	173900	522944410	18650	18650	18650	18650	0
88	20240930	173800	522944410	18650	18650	18650	18650	0
89	20240930	173700	522944410	18650	18650	18650	18650	0
90	20240930	173600	522944410	18650	18650	18650	18650	0
91	20240930	173500	522944410	18650	18650	18650	18650	0
92	20240930	173400	522944410	18650	18650	18650	18650	2227
93	20240930	173300	522944410	18650	18650	18650	18650	0
94	20240930	173200	522944410	18650	18650	18650	18650	0
95	20240930	173100	522944410	18650	18650	18650	18650	0
96	20240930	173000	522944410	18650	18650	18650	18650	0
97	20240930	172900	522944410	18650	18650	18650	18650	0
98	20240930	172800	522944410	18650	18650	18650	18650	0
99	20240930	172700	522944410	18650	18650	18650	18650	0
100	20240930	172600	522944410	18650	18650	18650	18650	0
101	20240930	172500	522944410	18650	18650	18650	18650	0
102	20240930	172400	522944410	18650	18650	18650	18650	0
103	20240930	172300	522944410	18650	18650	18650	18650	0
104	20240930	172200	522944410	18650	18650	18650	18650	0
105	20240930	172100	522944410	18650	18650	18650	18650	0
106	20240930	172000	522944410	18650	18650	18650	18650	0
107	20240930	171900	522944410	18650	18650	18650	18650	0
108	20240930	171800	522944410	18650	18650	18650	18650	0
109	20240930	171700	522944410	18650	18650	18650	18650	0
110	20240930	171600	522944410	18650	18650	18650	18650	0
111	20240930	171500	522944410	18650	18650	18650	18650	0
112	20240930	171400	522944410	18650	18650	18650	18650	0
113	20240930	171300	522944410	18650	18650	18650	18650	0
114	20240930	171200	522944410	18650	18650	18650	18650	0
115	20240930	171100	522944410	18650	18650	18650	18650	0
116	20240930	171000	522944410	18650	18650	18650	18650	0
117	20240930	170900	522944410	18650	18650	18650	18650	0
118	20240930	170800	522944410	18650	18650	18650	18650	0
119	20240930	170700	522944410	18650	18650	18650	18650	0
120	20240930	170600	522944410	18650	18650	18650	18650	0
121	20240930	170500	522944410	18650	18650	18650	18650	0
122	20240930	170400	522944410	18650	18650	18650	18650	2227
123	20240930	170300	522944410	18650	18650	18650	18650	0
124	20240930	170200	522944410	18650	18650	18650	18650	0
125	20240930	170100	522944410	18650	18650	18650	18650	0
126	20240930	170000	522944410	18650	18650	18650	18650	0
127	20240930	165900	522944410	18650	18650	18650	18650	0
128	20240930	165800	522944410	18650	18650	18650	18650	0
129	20240930	165700	522944410	18650	18650	18650	18650	0
130	20240930	165600	522944410	18650	18650	18650	18650	0
131	20240930	165500	522944410	18650	18650	18650	18650	0
132	20240930	165400	522944410	18650	18650	18650	18650	0
133	20240930	165300	522944410	18650	18650	18650	18650	0
134	20240930	165200	522944410	18650	18650	18650	18650	0
135	20240930	165100	522944410	18650	18650	18650	18650	0
136	20240930	165000	522944410	18650	18650	18650	18650	0
137	20240930	164900	522944410	18650	18650	18650	18650	0
138	20240930	164800	522944410	18650	18650	18650	18650	0
139	20240930	164700	522944410	18650	18650	18650	18650	0
140	20240930	164600	522944410	18650	18650	18650	18650	0
141	20240930	164500	522944410	18650	18650	18650	18650	0
142	20240930	164400	522944410	18650	18650	18650	18650	0
143	20240930	164300	522944410	18650	18650	18650	18650	0
144	20240930	164200	522944410	18650	18650	18650	18650	0
145	20240930	164100	522944410	18650	18650	18650	18650	0
146	20240930	164000	522944410	18650	18650	18650	18650	0
147	20240930	163900	522944410	18650	18650	18650	18650	0
148	20240930	163800	522944410	18650	18650	18650	18650	0
149	20240930	163700	522944410	18650	18650	18650	18650	0
150	20240930	163600	522944410	18650	18650	18650	18650	0
151	20240930	163500	522944410	18650	18650	18650	18650	0
152	20240930	163400	522944410	18650	18650	18650	18650	2227
153	20240930	163300	522944410	18650	18650	18650	18650	0
154	20240930	163200	522944410	18650	18650	18650	18650	0
155	20240930	163100	522944410	18650	18650	18650	18650	0
156	20240930	163000	522944410	18650	18650	18650	18650	0
157	20240930	162900	522944410	18650	18650	18650	18650	0
158	20240930	162800	522944410	18650	18650	18650	18650	0
159	20240930	162700	522944410	18650	18650	18650	18650	0
160	20240930	162600	522944410	18650	18650	18650	18650	0
161	20240930	162500	522944410	18650	18650	18650	18650	0
162	20240930	162400	522944410	18650	18650	18650	18650	0
163	20240930	162300	522944410	18650	18650	18650	18650	0
164	20240930	162200	522944410	18650	18650	18650	18650	0
165	20240930	162100	522944410	18650	18650	18650	18650	0
166	20240930	162000	522944410	18650	18650	18650	18650	0
167	20240930	161900	522944410	18650	18650	18650	18650	0
168	20240930	161800	522944410	18650	18650	18650	18650	0
169	20240930	161700	522944410	18650	18650	18650	18650	0
170	20240930	161600	522944410	18650	18650	18650	18650	0
171	20240930	161500	522944410	18650	18650	18650	18650	0
172	20240930	161400	522944410	18650	18650	18650	18650	0
173	20240930	161300	522944410	18650	18650	18650	18650	0
174	20240930	161200	522944410	18650	18650	18650	18650	0
175	20240930	161100	522944410	18650	18650	18650	18650	0
176	20240930	161000	522944410	18650	18650	18650	18650	0
177	20240930	160900	522944410	18650	18650	18650	18650	0
178	20240930	160800	522944410	18650	18650	18650	18650	0
179	20240930	160700	522944410	18650	18650	18650	18650	0
180	20240930	160600	522944410	18650	18650	18650	18650	0
181	20240930	160500	522944410	18650	18650	18650	18650	0
182	20240930	160400	522944410	18650	18650	18650	18650	2227
183	20240930	160300	522944410	18650	18650	18650	18650	0
184	20240930	160200	522944410	18650	18650	18650	18650	0
185	20240930	160100	522944410	18650	18650	18650	18650	0
186	20240930	160000	522944410	18650	18650	18650	18650	0
187	20240930	155900	522944410	18650	18650	18650	18650	0
188	20240930	155800	522944410	18650	18650	18650	18650	0
189	20240930	155700	522944410	18650	18650	18650	18650	0
190	20240930	155600	522944410	18650	18650	18650	18650	0
191	20240930	155500	522944410	18650	18650	18650	18650	0
192	20240930	155400	522944410	18650	18650	18650	18650	0
193	20240930	155300	522944410	18650	18650	18650	18650	0
194	20240930	155200	522944410	18650	18650	18650	18650	0
195	20240930	155100	522944410	18650	18650	18650	18650	0
196	20240930	155000	522944410	18650	18650	18650	18650	0
197	20240930	154900	522944410	18650	18650	18650	18650	0
198	20240930	154800	522944410	18650	18650	18650	18650	0
199	20240930	154700	522944410	18650	18650	18650	18650	0
200	20240930	154600	522944410	18650	18650	18650	18650	0
201	20240930	154500	522944410	18650	18650	18650	18650	0
202	20240930	154400	522944410	18650	18650	18650	18650	0
203	20240930	154300	522944410	18650	18650	18650	18650	0
204	20240930	154200	522944410	18650	18650	18650	18650	0
205	20240930	154100	522944410	18650	18650	18650	18650	0
206	20240930	154000	522944410	18650	18650	18650	18650	0
207	20240930	153900	522944410	18650	18650	18650	18650	0
208	20240930	153800	522944410	18650	18650	18650	18650	0
209	20240930	153700	522944410	18650	18650	18650	18650	0
210	20240930	153600	522944410	18650	18650	18650	18650	0
211	20240930	153500	522944410	18650	18650	18650	18650	0
212	20240930	153400	522944410	18650	18650	18650	18650	2227
213	20240930	153300	522944410	18650	18650	18650	18650	0
214	20240930	153200	522944410	18650	18650	18650	18650	0
215	20240930	153100	522944410	18650	18650	18650	18650	0
216	20240930	153000	522944410	18650	18650	18650	18650	2227
217	20240930	152900	481410860	18690	18690	18690	18690	0
218	20240930	152800	481410860	18690	18690	18690	18690	0
219	20240930	152700	481410860	18690	18690	18690	18690	0
220	20240930	152600	481410860	18690	18690	18690	18690	0
221	20240930	152500	481410860	18690	18690	18690	18690	0
222	20240930	152400	481410860	18690	18690	18690	18690	0
223	20240930	152300	481410860	18690	18690	18690	18690	0
224	20240930	152200	481410860	18690	18690	18690	18690	0
225	20240930	152100	481410860	18690	18690	18690	18690	0
226	20240930	152000	481410860	18690	18690	18690	18690	0
227	20240930	151900	481410860	18690	18710	18730	18690	179
228	20240930	151800	478063340	18740	18710	18740	18710	146
229	20240930	151700	475330870	18710	18710	18760	18710	129
230	20240930	151600	472917130	18740	18710	18740	18710	231
231	20240930	151500	468588340	18740	18740	18740	18740	0
232	20240930	151400	468588340	18740	18740	18740	18740	4
233	20240930	151300	468513380	18740	18740	18740	18740	6
234	20240930	151200	468400940	18740	18740	18740	18740	3
235	20240930	151100	468344720	18740	18740	18740	18740	3
236	20240930	151000	468288500	18740	18700	18740	18700	9
237	20240930	150900	468119880	18740	18740	18740	18740	0
238	20240930	150800	468119880	18740	18740	18740	18740	1
239	20240930	150700	468101140	18740	18740	18740	18740	0
240	20240930	150600	468101140	18740	18740	18740	18740	1
241	20240930	150500	468082400	18730	18730	18730	18730	7
242	20240930	150400	467951290	18730	18740	18740	18730	24
243	20240930	150300	467501540	18730	18730	18730	18730	3
244	20240930	150200	467445350	18690	18730	18730	18690	2
245	20240930	150100	467407930	18690	18690	18690	18690	2
246	20240930	150000	467370550	18690	18740	18740	18680	5
247	20240930	145900	467277010	18680	18680	18680	18680	2
248	20240930	145800	467239650	18740	18680	18740	18680	5
249	20240930	145700	467146190	18740	18730	18740	18730	10
250	20240930	145600	466958820	18710	18700	18710	18680	5
251	20240930	145500	466865320	18680	18700	18700	18680	104
252	20240930	145400	464920560	18720	18720	18720	18720	200
253	20240930	145300	461176560	18720	18720	18720	18720	2
254	20240930	145200	461139120	18700	18720	18720	18700	121
255	20240930	145100	458876400	18710	18710	18710	18710	0
256	20240930	145000	458876400	18710	18710	18710	18710	2
257	20240930	144900	458838980	18700	18700	18700	18700	189
258	20240930	144800	455304680	18700	18680	18700	18680	2
259	20240930	144700	455267300	18680	18680	18680	18680	33
260	20240930	144600	454650860	18690	18690	18690	18690	2
261	20240930	144500	454613480	18700	18700	18700	18700	0
262	20240930	144400	454613480	18700	18690	18700	18690	13
263	20240930	144300	454370420	18690	18690	18690	18690	2
264	20240930	144200	454333040	18650	18650	18650	18650	0
265	20240930	144100	454333040	18650	18680	18700	18650	316
266	20240930	144000	448439160	18700	18710	18710	18700	91
267	20240930	143900	446736610	18710	18710	18710	18710	0
268	20240930	143800	446736610	18710	18710	18710	18710	0
269	20240930	143700	446736610	18710	18710	18710	18710	0
270	20240930	143600	446736610	18710	18720	18730	18700	219
271	20240930	143500	442639080	18730	18750	18750	18730	181
272	20240930	143400	439245830	18770	18770	18770	18770	3
273	20240930	143300	439189520	18770	18770	18770	18770	0
274	20240930	143200	439189520	18770	18770	18770	18770	0
275	20240930	143100	439189520	18770	18770	18770	18770	0
276	20240930	143000	439189520	18770	18770	18770	18750	229
277	20240930	142900	434895710	18750	18750	18750	18750	0
278	20240930	142800	434895710	18750	18750	18750	18750	0
279	20240930	142700	434895710	18750	18750	18750	18750	50
280	20240930	142600	433958210	18770	18750	18770	18750	110
281	20240930	142500	431895670	18750	18760	18760	18750	600
282	20240930	142400	420645560	18760	18760	18760	18760	0
283	20240930	142300	420645560	18760	18760	18760	18760	0
284	20240930	142200	420645560	18760	18760	18760	18760	55
285	20240930	142100	419613760	18770	18770	18770	18770	0
286	20240930	142000	419613760	18770	18770	18770	18770	0
287	20240930	141900	419613760	18770	18780	18780	18770	6
288	20240930	141800	419501120	18770	18760	18770	18760	135
289	20240930	141700	416968500	18770	18760	18770	18760	28
290	20240930	141600	416443190	18780	18780	18780	18780	6
291	20240930	141500	416330510	18780	18770	18780	18770	102
292	20240930	141400	414415960	18780	18780	18780	18780	3
293	20240930	141300	414359620	18780	18780	18780	18780	0
294	20240930	141200	414359620	18780	18780	18780	18780	245
295	20240930	141100	409758520	18800	18800	18800	18800	0
296	20240930	141000	409758520	18800	18800	18800	18800	21
297	20240930	140900	409363720	18810	18810	18810	18810	0
298	20240930	140800	409363720	18810	18810	18810	18810	0
299	20240930	140700	409363720	18810	18810	18810	18810	0
300	20240930	140600	409363720	18810	18790	18810	18790	13
301	20240930	140500	409119390	18800	18810	18810	18800	8
302	20240930	140400	408968960	18810	18810	18810	18810	0
303	20240930	140300	408968960	18810	18820	18820	18810	26
304	20240930	140200	408479860	18840	18840	18840	18840	1
305	20240930	140100	408461020	18820	18820	18820	18820	0
306	20240930	140000	408461020	18820	18820	18820	18820	3
307	20240930	135900	408404560	18830	18830	18830	18830	1
308	20240930	135800	408385730	18830	18830	18830	18830	1
309	20240930	135700	408366900	18830	18840	18840	18830	8
310	20240930	135600	408216240	18830	18820	18830	18820	16
311	20240930	135500	407915070	18820	18820	18820	18820	2
312	20240930	135400	407877430	18820	18820	18820	18820	0
313	20240930	135300	407877430	18820	18810	18820	18810	5
314	20240930	135200	407783350	18780	18780	18780	18780	0
315	20240930	135100	407783350	18780	18780	18780	18780	0
316	20240930	135000	407783350	18780	18790	18790	18780	10
317	20240930	134900	407595490	18800	18850	18850	18800	80
318	20240930	134800	406090980	18830	18840	18840	18830	1007
319	20240930	134700	387119170	18840	18840	18840	18840	0
320	20240930	134600	387119170	18840	18840	18840	18840	0
321	20240930	134500	387119170	18840	18850	18850	18840	92
322	20240930	134400	385385870	18850	18850	18850	18850	0
323	20240930	134300	385385870	18850	18850	18850	18850	3
324	20240930	134200	385329320	18850	18850	18850	18850	0
325	20240930	134100	385329320	18850	18850	18850	18850	9
326	20240930	134000	385159670	18850	18850	18850	18850	0
327	20240930	133900	385159670	18850	18850	18850	18850	1
328	20240930	133800	385140820	18850	18850	18850	18850	0
329	20240930	133700	385140820	18850	18850	18850	18850	4
330	20240930	133600	385065420	18850	18850	18850	18850	0
331	20240930	133500	385065420	18850	18850	18850	18850	4
332	20240930	133400	384990020	18850	18850	18850	18850	0
333	20240930	133300	384990020	18850	18860	18860	18850	2
334	20240930	133200	384952310	18880	18880	18880	18870	12
335	20240930	133100	384725760	18890	18890	18890	18890	1
336	20240930	133000	384706870	18880	18880	18880	18880	1
337	20240930	132900	384687990	18890	18890	18890	18890	0
338	20240930	132800	384687990	18890	18910	18910	18880	8
339	20240930	132700	384536850	18920	18920	18920	18920	6
340	20240930	132600	384423330	18900	18880	18900	18880	6
341	20240930	132500	384309990	18800	18800	18800	18800	0
342	20240930	132400	384309990	18800	18800	18800	18800	0
343	20240930	132300	384309990	18800	18800	18800	18800	0
344	20240930	132200	384309990	18800	18840	18840	18800	38
345	20240930	132100	383595230	18850	18850	18850	18850	3
346	20240930	132000	383538680	18840	18880	18880	18840	99
347	20240930	131900	381671540	18880	18900	18900	18880	8
348	20240930	131800	381520390	18910	18910	18910	18910	4
349	20240930	131700	381444750	18920	18920	18920	18920	12
350	20240930	131600	381217710	18920	18880	18920	18880	32
351	20240930	131500	380613390	18920	18920	18920	18920	2
352	20240930	131400	380575550	18940	18920	18940	18920	100
353	20240930	131300	378681610	18890	18890	18890	18890	0
354	20240930	131200	378681610	18890	18910	18920	18890	12
355	20240930	131100	378454860	18920	18920	18920	18920	0
356	20240930	131000	378454860	18920	18920	18930	18920	25
357	20240930	130900	377981770	18920	18920	18920	18920	3
358	20240930	130800	377925010	18910	18920	18920	18910	5
359	20240930	130700	377830420	18930	18930	18930	18930	0
360	20240930	130600	377830420	18930	18930	18930	18920	11
361	20240930	130500	377622200	18900	18920	18930	18900	16
362	20240930	130400	377319520	18860	18860	18860	18860	0
363	20240930	130300	377319520	18860	18900	18920	18860	127
364	20240930	130200	374918660	18890	18880	18890	18870	78
365	20240930	130100	373445850	18880	18870	18880	18870	16
366	20240930	130000	373143890	18870	18860	18880	18860	63
367	20240930	125900	371954990	18860	18820	18860	18820	80
368	20240930	125800	370447810	18820	18820	18820	18820	1
369	20240930	125700	370428990	18830	18830	18830	18830	10
370	20240930	125600	370240690	18820	18820	18820	18820	3
371	20240930	125500	370184230	18820	18820	18820	18820	1
372	20240930	125400	370165410	18820	18820	18820	18820	11
373	20240930	125300	369958390	18830	18830	18830	18830	10
374	20240930	125200	369770090	18840	18840	18840	18840	8
375	20240930	125100	369619370	18840	18840	18840	18840	1
376	20240930	125000	369600530	18840	18830	18840	18830	14
377	20240930	124900	369336810	18830	18830	18830	18830	3
378	20240930	124800	369280320	18830	18830	18830	18830	1
379	20240930	124700	369261490	18840	18840	18840	18840	7
380	20240930	124600	369129610	18840	18850	18850	18840	6
381	20240930	124500	369016520	18860	18860	18860	18860	11
382	20240930	124400	368809060	18860	18860	18860	18860	5
383	20240930	124300	368714760	18850	18840	18850	18840	6
384	20240930	124200	368601670	18820	18820	18820	18820	1
385	20240930	124100	368582850	18820	18840	18840	18820	12
386	20240930	124000	368356930	18840	18840	18840	18840	23
387	20240930	123900	367923610	18830	18830	18830	18830	0
388	20240930	123800	367923610	18830	18830	18830	18830	0
389	20240930	123700	367923610	18830	18830	18830	18830	0
390	20240930	123600	367923610	18830	18840	18840	18830	18
391	20240930	123500	367584520	18840	18880	18880	18840	125
392	20240930	123400	365227950	18880	18880	18880	18880	1
393	20240930	123300	365209070	18860	18850	18890	18850	387
394	20240930	123200	357901150	18850	18850	18850	18850	1
395	20240930	123100	357882300	18850	18860	18860	18850	7
396	20240930	123000	357750340	18860	18870	18870	18860	21
397	20240930	122900	357354130	18870	18860	18870	18860	14
398	20240930	122800	357090070	18850	18820	18850	18820	51
399	20240930	122700	356130160	18820	18820	18820	18820	2
400	20240930	122600	356092520	18810	18830	18850	18810	59
401	20240930	122500	354982530	18820	18830	18850	18820	9
402	20240930	122400	354813020	18850	18850	18850	18850	40
403	20240930	122300	354059020	18810	18820	18850	18810	17
404	20240930	122200	353739130	18820	18820	18820	18820	5
405	20240930	122100	353645030	18840	18830	18850	18830	18
406	20240930	122000	353306040	18800	18800	18800	18800	0
407	20240930	121900	353306040	18800	18810	18810	18800	5
408	20240930	121800	353212000	18820	18800	18820	18800	25
409	20240930	121700	352741590	18800	18800	18800	18800	34
410	20240930	121600	352102390	18750	18750	18750	18750	1
411	20240930	121500	352083640	18730	18730	18730	18730	0
412	20240930	121400	352083640	18730	18740	18740	18730	632
413	20240930	121300	340246250	18740	18750	18750	18740	66
414	20240930	121200	339009030	18750	18770	18770	18750	34
415	20240930	121100	338371300	18780	18800	18800	18780	34
416	20240930	121000	337732430	18800	18800	18800	18800	0
417	20240930	120900	337732430	18800	18800	18800	18800	10
418	20240930	120800	337544430	18770	18770	18770	18770	0
419	20240930	120700	337544430	18770	18770	18770	18770	0
420	20240930	120600	337544430	18770	18770	18770	18770	7
421	20240930	120500	337413040	18780	18800	18800	18780	7
422	20240930	120400	337281520	18800	18800	18800	18800	9
423	20240930	120300	337112320	18790	18810	18810	18790	25
424	20240930	120200	336642210	18820	18820	18820	18820	0
425	20240930	120100	336642210	18820	18820	18860	18820	18
426	20240930	120000	336303330	18820	18860	18860	18820	6
427	20240930	115900	336190330	18770	18780	18860	18770	13
428	20240930	115800	335946160	18770	18770	18770	18770	3
429	20240930	115700	335889850	18780	18750	18780	18750	54
430	20240930	115600	334876650	18750	18760	18760	18750	20
431	20240930	115500	334501550	18750	18740	18750	18740	60
432	20240930	115400	333376570	18750	18750	18750	18750	9
433	20240930	115300	333207820	18750	18740	18750	18740	54
434	20240930	115200	332195340	18720	18720	18720	18650	535
435	20240930	115100	322210390	18730	18730	18730	18730	0
436	20240930	115000	322210390	18730	18730	18730	18730	0
437	20240930	114900	322210390	18730	18730	18730	18730	54
438	20240930	114800	321198970	18730	18730	18730	18730	0
439	20240930	114700	321198970	18730	18730	18730	18730	7
440	20240930	114600	321067860	18730	18730	18730	18730	0
441	20240930	114500	321067860	18730	18730	18730	18730	30
442	20240930	114400	320505960	18730	18740	18740	18730	24
443	20240930	114300	320056340	18740	18750	18750	18740	52
444	20240930	114200	319081360	18750	18730	18750	18730	41
445	20240930	114100	318313390	18730	18730	18730	18730	0
446	20240930	114000	318313390	18730	18720	18730	18720	12
447	20240930	113900	318088700	18720	18720	18720	18720	12
448	20240930	113800	317864060	18720	18720	18720	18720	0
449	20240930	113700	317864060	18720	18720	18720	18720	0
450	20240930	113600	317864060	18720	18720	18720	18720	15
451	20240930	113500	317583260	18710	18720	18720	18710	10
452	20240930	113400	317396080	18720	18720	18720	18720	0
453	20240930	113300	317396080	18720	18720	18720	18720	0
454	20240930	113200	317396080	18720	18720	18720	18710	77
455	20240930	113100	315954840	18710	18710	18710	18710	11
456	20240930	113000	315749030	18670	18670	18670	18670	0
457	20240930	112900	315749030	18670	18690	18690	18670	97
458	20240930	112800	313936700	18690	18690	18690	18690	0
459	20240930	112700	313936700	18690	18680	18690	18670	25
460	20240930	112600	313469740	18680	18680	18680	18680	6
461	20240930	112500	313357660	18670	18670	18670	18670	0
462	20240930	112400	313357660	18670	18670	18670	18670	0
463	20240930	112300	313357660	18670	18670	18670	18670	5
464	20240930	112200	313264310	18670	18670	18670	18670	7
465	20240930	112100	313133620	18680	18680	18680	18680	0
466	20240930	112000	313133620	18680	18680	18680	18680	3
467	20240930	111900	313077580	18690	18690	18690	18690	0
468	20240930	111800	313077580	18690	18690	18690	18690	8
469	20240930	111700	312928060	18690	18690	18690	18690	0
470	20240930	111600	312928060	18690	18690	18690	18690	0
471	20240930	111500	312928060	18690	18690	18690	18690	8
472	20240930	111400	312778540	18690	18690	18690	18690	2
473	20240930	111300	312741160	18690	18690	18690	18690	7
474	20240930	111200	312610330	18690	18690	18690	18690	9
475	20240930	111100	312442120	18690	18690	18690	18690	8
476	20240930	111000	312292600	18690	18690	18690	18690	0
477	20240930	110900	312292600	18690	18690	18690	18690	8
478	20240930	110800	312143080	18680	18680	18680	18680	0
479	20240930	110700	312143080	18680	18700	18700	18680	12
480	20240930	110600	311918780	18710	18720	18720	18710	18
481	20240930	110500	311581930	18720	18720	18720	18720	30
482	20240930	110400	311020330	18730	18720	18730	18720	32
483	20240930	110300	310420990	18720	18720	18720	18720	36
484	20240930	110200	309747070	18710	18710	18710	18700	5
485	20240930	110100	309653530	18730	18730	18730	18730	0
486	20240930	110000	309653530	18730	18680	18730	18680	4
487	20240930	105900	309578760	18680	18730	18730	18650	503
488	20240930	105800	300190390	18720	18720	18720	18720	0
489	20240930	105700	300190390	18720	18730	18730	18720	88
490	20240930	105600	298542350	18730	18720	18730	18720	11
491	20240930	105500	298336420	18710	18710	18710	18710	11
492	20240930	105400	298130610	18710	18700	18710	18700	9
493	20240930	105300	297962290	18670	18690	18690	18670	62
494	20240930	105200	296804500	18690	18680	18690	18680	164
495	20240930	105100	293740960	18690	18680	18690	18680	9
496	20240930	105000	293572770	18680	18700	18700	18680	15
497	20240930	104900	293292510	18680	18680	18680	18680	0
498	20240930	104800	293292510	18680	18680	18680	18680	18
499	20240930	104700	292956270	18690	18700	18700	18690	120
500	20240930	104600	290713460	18700	18700	18700	18700	6
501	20240930	104500	290601260	18690	18720	18720	18690	21
502	20240930	104400	290208610	18720	18710	18720	18700	31
503	20240930	104300	289628470	18700	18710	18710	18700	37
504	20240930	104200	288936270	18710	18710	18710	18710	3
505	20240930	104100	288880140	18710	18710	18710	18710	12
506	20240930	104000	288655620	18710	18710	18710	18710	5
507	20240930	103900	288562070	18710	18690	18710	18690	3
508	20240930	103800	288505980	18670	18670	18670	18670	0
509	20240930	103700	288505980	18670	18670	18670	18670	0
510	20240930	103600	288505980	18670	18670	18670	18670	0
511	20240930	103500	288505980	18670	18670	18670	18670	0
512	20240930	103400	288505980	18670	18670	18670	18670	0
513	20240930	103300	288505980	18670	18670	18670	18670	4
514	20240930	103200	288431300	18670	18670	18670	18670	10
515	20240930	103100	288244600	18670	18690	18690	18670	10
516	20240930	103000	288057840	18710	18710	18710	18710	0
517	20240930	102900	288057840	18710	18710	18710	18710	0
518	20240930	102800	288057840	18710	18710	18710	18710	20
519	20240930	102700	287683640	18660	18680	18680	18660	18
520	20240930	102600	287347650	18710	18710	18710	18710	0
521	20240930	102500	287347650	18710	18710	18710	18710	0
522	20240930	102400	287347650	18710	18710	18710	18710	0
523	20240930	102300	287347650	18710	18680	18710	18680	11
524	20240930	102200	287142140	18680	18680	18710	18670	79
525	20240930	102100	285664930	18700	18700	18700	18700	0
526	20240930	102000	285664930	18700	18700	18700	18700	0
527	20240930	101900	285664930	18700	18700	18700	18700	5
528	20240930	101800	285571430	18630	18630	18630	18630	0
529	20240930	101700	285571430	18630	18630	18630	18630	6
530	20240930	101600	285459650	18620	18620	18620	18620	0
531	20240930	101500	285459650	18620	18620	18620	18620	7
532	20240930	101400	285329310	18610	18720	18720	18610	2
533	20240930	101300	285291980	18620	18640	18640	18620	76
534	20240930	101200	283876590	18640	18640	18640	18640	89
535	20240930	101100	282217630	18640	18640	18640	18640	3
536	20240930	101000	282161710	18650	18650	18650	18650	8
537	20240930	100900	282012510	18640	18650	18650	18640	13
538	20240930	100800	281770140	18660	18720	18730	18660	14
539	20240930	100700	281508520	18650	18650	18650	18650	10
540	20240930	100600	281322020	18730	18730	18730	18730	0
541	20240930	100500	281322020	18730	18730	18730	18730	0
542	20240930	100400	281322020	18730	18660	18730	18640	404
543	20240930	100300	273783040	18660	18660	18660	18660	54
544	20240930	100200	272775400	18660	18600	18660	18600	197
545	20240930	100100	269107940	18600	18600	18600	18600	1
546	20240930	100000	269089340	18600	18600	18600	18600	91
547	20240930	095900	267396740	18620	18610	18620	18600	60
548	20240930	095800	266280590	18600	18600	18600	18600	113
549	20240930	095700	264178790	18600	18600	18600	18600	1
550	20240930	095600	264160190	18660	18590	18660	18590	371
551	20240930	095500	257259960	18640	18640	18640	18640	10
552	20240930	095400	257073560	18640	18600	18640	18580	357
553	20240930	095300	250434400	18640	18600	18640	18600	136
554	20240930	095200	247903920	18600	18600	18600	18600	56
555	20240930	095100	246862320	18640	18610	18640	18610	88
556	20240930	095000	245223680	18640	18630	18640	18610	561
557	20240930	094900	234779410	18640	18650	18650	18640	68
558	20240930	094800	233511430	18660	18660	18670	18660	46
559	20240930	094700	232652990	18660	18660	18660	18650	131
560	20240930	094600	230208610	18660	18660	18660	18650	115
561	20240930	094500	228063290	18650	18650	18650	18650	1
562	20240930	094400	228044640	18690	18690	18690	18690	55
563	20240930	094300	227016690	18690	18690	18690	18690	157
564	20240930	094200	224082360	18690	18690	18690	18690	62
565	20240930	094100	222923580	18690	18680	18700	18680	510
566	20240930	094000	213393680	18590	18680	18680	18590	516
567	20240930	093900	203793830	18680	18680	18680	18680	226
568	20240930	093800	199572150	18680	18620	18680	18620	82
569	20240930	093700	198043820	18680	18670	18680	18670	28
570	20240930	093600	197520990	18680	18620	18680	18620	110
571	20240930	093500	195472730	18620	18630	18630	18620	97
572	20240930	093400	193666050	18630	18630	18630	18630	218
573	20240930	093300	189604710	18630	18690	18690	18610	233
574	20240930	093200	185265480	18690	18620	18690	18560	116
575	20240930	093100	183109030	18620	18580	18620	18530	897
576	20240930	093000	166456250	18570	18640	18660	18520	1457
577	20240930	092900	139353960	18650	18700	18700	18650	570
578	20240930	092800	128710880	18700	18750	18750	18700	830
579	20240930	092700	113176240	18760	18770	18770	18760	154
580	20240930	092600	110285870	18770	18890	18890	18770	45
581	20240930	092500	109441100	18730	18730	18730	18730	89
582	20240930	092400	107774130	18730	18760	18760	18730	251
583	20240930	092300	103069330	18750	18780	18780	18750	385
584	20240930	092200	95849760	18800	18810	18810	18780	122
585	20240930	092100	93556180	18850	18870	18870	18780	388
586	20240930	092000	86257720	18870	18960	18970	18870	53
587	20240930	091900	85256430	18970	18860	18970	18860	216
588	20240930	091800	81182120	18890	19040	19040	18890	903
589	20240930	091700	64053920	19030	19050	19050	19030	29
590	20240930	091600	63501820	19050	19050	19050	19050	13
591	20240930	091500	63254170	19110	19120	19120	19110	39
592	20240930	091400	62508640	19120	19110	19120	19110	59
593	20240930	091300	61380850	19120	19120	19120	19120	39
594	20240930	091200	60635170	19000	19000	19000	19000	0
595	20240930	091100	60635170	19000	19000	19120	19000	39
596	20240930	091000	59892540	19000	19000	19000	19000	203
597	20240930	090900	56035540	19000	18980	19000	18980	7
598	20240930	090800	55902600	19000	18910	19000	18910	235
599	20240930	090700	51458660	18940	18970	18980	18940	436
600	20240930	090600	43197310	18980	18990	18990	18980	293
601	20240930	090500	37634920	18990	19130	19130	18990	319
602	20240930	090400	31564130	19140	19130	19140	19010	221
603	20240930	090300	27336570	19130	19130	19130	18990	203
604	20240930	090200	23453600	18990	19120	19130	18990	35
605	20240930	090100	22784980	19120	18990	19130	18960	654
606	20240930	090000	10308840	18990	18950	18990	18950	544