KissMeData/055490/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	193800	336104020	19140	19140	19140	19140	431
3	20240926	193700	336104020	19140	19140	19140	19140	0
4	20240926	193600	336104020	19140	19140	19140	19140	0
5	20240926	193500	336104020	19140	19140	19140	19140	0
6	20240926	193400	336104020	19140	19140	19140	19140	0
7	20240926	193300	336104020	19140	19140	19140	19140	0
8	20240926	193200	336104020	19140	19140	19140	19140	0
9	20240926	193100	336104020	19140	19140	19140	19140	0
10	20240926	193000	336104020	19140	19140	19140	19140	0
11	20240926	192900	336104020	19140	19140	19140	19140	0
12	20240926	192800	336104020	19140	19140	19140	19140	0
13	20240926	192700	336104020	19140	19140	19140	19140	0
14	20240926	192600	336104020	19140	19140	19140	19140	0
15	20240926	192500	336104020	19140	19140	19140	19140	0
16	20240926	192400	336104020	19140	19140	19140	19140	0
17	20240926	192300	336104020	19140	19140	19140	19140	0
18	20240926	192200	336104020	19140	19140	19140	19140	0
19	20240926	192100	336104020	19140	19140	19140	19140	0
20	20240926	192000	336104020	19140	19140	19140	19140	0
21	20240926	191900	336104020	19140	19140	19140	19140	0
22	20240926	191800	336104020	19140	19140	19140	19140	0
23	20240926	191700	336104020	19140	19140	19140	19140	0
24	20240926	191600	336104020	19140	19140	19140	19140	0
25	20240926	191500	336104020	19140	19140	19140	19140	0
26	20240926	191400	336104020	19140	19140	19140	19140	0
27	20240926	191300	336104020	19140	19140	19140	19140	0
28	20240926	191200	336104020	19140	19140	19140	19140	0
29	20240926	191100	336104020	19140	19140	19140	19140	0
30	20240926	191000	336104020	19140	19140	19140	19140	0
31	20240926	190900	336104020	19140	19140	19140	19140	0
32	20240926	190800	336104020	19140	19140	19140	19140	431
33	20240926	190700	336104020	19140	19140	19140	19140	0
34	20240926	190600	336104020	19140	19140	19140	19140	0
35	20240926	190500	336104020	19140	19140	19140	19140	0
36	20240926	190400	336104020	19140	19140	19140	19140	0
37	20240926	190300	336104020	19140	19140	19140	19140	0
38	20240926	190200	336104020	19140	19140	19140	19140	0
39	20240926	190100	336104020	19140	19140	19140	19140	0
40	20240926	190000	336104020	19140	19140	19140	19140	0
41	20240926	185900	336104020	19140	19140	19140	19140	0
42	20240926	185800	336104020	19140	19140	19140	19140	0
43	20240926	185700	336104020	19140	19140	19140	19140	0
44	20240926	185600	336104020	19140	19140	19140	19140	0
45	20240926	185500	336104020	19140	19140	19140	19140	0
46	20240926	185400	336104020	19140	19140	19140	19140	0
47	20240926	185300	336104020	19140	19140	19140	19140	0
48	20240926	185200	336104020	19140	19140	19140	19140	0
49	20240926	185100	336104020	19140	19140	19140	19140	0
50	20240926	185000	336104020	19140	19140	19140	19140	0
51	20240926	184900	336104020	19140	19140	19140	19140	0
52	20240926	184800	336104020	19140	19140	19140	19140	0
53	20240926	184700	336104020	19140	19140	19140	19140	0
54	20240926	184600	336104020	19140	19140	19140	19140	0
55	20240926	184500	336104020	19140	19140	19140	19140	0
56	20240926	184400	336104020	19140	19140	19140	19140	0
57	20240926	184300	336104020	19140	19140	19140	19140	0
58	20240926	184200	336104020	19140	19140	19140	19140	0
59	20240926	184100	336104020	19140	19140	19140	19140	0
60	20240926	184000	336104020	19140	19140	19140	19140	0
61	20240926	183900	336104020	19140	19140	19140	19140	0
62	20240926	183800	336104020	19140	19140	19140	19140	431
63	20240926	183700	336104020	19140	19140	19140	19140	0
64	20240926	183600	336104020	19140	19140	19140	19140	0
65	20240926	183500	336104020	19140	19140	19140	19140	0
66	20240926	183400	336104020	19140	19140	19140	19140	0
67	20240926	183300	336104020	19140	19140	19140	19140	0
68	20240926	183200	336104020	19140	19140	19140	19140	0
69	20240926	183100	336104020	19140	19140	19140	19140	0
70	20240926	183000	336104020	19140	19140	19140	19140	0
71	20240926	182900	336104020	19140	19140	19140	19140	0
72	20240926	182800	336104020	19140	19140	19140	19140	0
73	20240926	182700	336104020	19140	19140	19140	19140	0
74	20240926	182600	336104020	19140	19140	19140	19140	0
75	20240926	182500	336104020	19140	19140	19140	19140	0
76	20240926	182400	336104020	19140	19140	19140	19140	0
77	20240926	182300	336104020	19140	19140	19140	19140	0
78	20240926	182200	336104020	19140	19140	19140	19140	0
79	20240926	182100	336104020	19140	19140	19140	19140	0
80	20240926	182000	336104020	19140	19140	19140	19140	0
81	20240926	181900	336104020	19140	19140	19140	19140	0
82	20240926	181800	336104020	19140	19140	19140	19140	0
83	20240926	181700	336104020	19140	19140	19140	19140	0
84	20240926	181600	336104020	19140	19140	19140	19140	0
85	20240926	181500	336104020	19140	19140	19140	19140	0
86	20240926	181400	336104020	19140	19140	19140	19140	0
87	20240926	181300	336104020	19140	19140	19140	19140	0
88	20240926	181200	336104020	19140	19140	19140	19140	0
89	20240926	181100	336104020	19140	19140	19140	19140	0
90	20240926	181000	336104020	19140	19140	19140	19140	0
91	20240926	180900	336104020	19140	19140	19140	19140	0
92	20240926	180800	336104020	19140	19140	19140	19140	431
93	20240926	180700	336104020	19140	19140	19140	19140	0
94	20240926	180600	336104020	19140	19140	19140	19140	0
95	20240926	180500	336104020	19140	19140	19140	19140	0
96	20240926	180400	336104020	19140	19140	19140	19140	0
97	20240926	180300	336104020	19140	19140	19140	19140	0
98	20240926	180200	336104020	19140	19140	19140	19140	0
99	20240926	180100	336104020	19140	19140	19140	19140	0
100	20240926	180000	336104020	19140	19140	19140	19140	0
101	20240926	175900	336104020	19140	19140	19140	19140	0
102	20240926	175800	336104020	19140	19140	19140	19140	0
103	20240926	175700	336104020	19140	19140	19140	19140	0
104	20240926	175600	336104020	19140	19140	19140	19140	0
105	20240926	175500	336104020	19140	19140	19140	19140	0
106	20240926	175400	336104020	19140	19140	19140	19140	0
107	20240926	175300	336104020	19140	19140	19140	19140	0
108	20240926	175200	336104020	19140	19140	19140	19140	0
109	20240926	175100	336104020	19140	19140	19140	19140	0
110	20240926	175000	336104020	19140	19140	19140	19140	0
111	20240926	174900	336104020	19140	19140	19140	19140	0
112	20240926	174800	336104020	19140	19140	19140	19140	0
113	20240926	174700	336104020	19140	19140	19140	19140	0
114	20240926	174600	336104020	19140	19140	19140	19140	0
115	20240926	174500	336104020	19140	19140	19140	19140	0
116	20240926	174400	336104020	19140	19140	19140	19140	0
117	20240926	174300	336104020	19140	19140	19140	19140	0
118	20240926	174200	336104020	19140	19140	19140	19140	0
119	20240926	174100	336104020	19140	19140	19140	19140	0
120	20240926	174000	336104020	19140	19140	19140	19140	0
121	20240926	173900	336104020	19140	19140	19140	19140	0
122	20240926	173800	336104020	19140	19140	19140	19140	431
123	20240926	173700	336104020	19140	19140	19140	19140	0
124	20240926	173600	336104020	19140	19140	19140	19140	0
125	20240926	173500	336104020	19140	19140	19140	19140	0
126	20240926	173400	336104020	19140	19140	19140	19140	0
127	20240926	173300	336104020	19140	19140	19140	19140	0
128	20240926	173200	336104020	19140	19140	19140	19140	0
129	20240926	173100	336104020	19140	19140	19140	19140	0
130	20240926	173000	336104020	19140	19140	19140	19140	0
131	20240926	172900	336104020	19140	19140	19140	19140	0
132	20240926	172800	336104020	19140	19140	19140	19140	0
133	20240926	172700	336104020	19140	19140	19140	19140	0
134	20240926	172600	336104020	19140	19140	19140	19140	0
135	20240926	172500	336104020	19140	19140	19140	19140	0
136	20240926	172400	336104020	19140	19140	19140	19140	0
137	20240926	172300	336104020	19140	19140	19140	19140	0
138	20240926	172200	336104020	19140	19140	19140	19140	0
139	20240926	172100	336104020	19140	19140	19140	19140	0
140	20240926	172000	336104020	19140	19140	19140	19140	0
141	20240926	171900	336104020	19140	19140	19140	19140	0
142	20240926	171800	336104020	19140	19140	19140	19140	0
143	20240926	171700	336104020	19140	19140	19140	19140	0
144	20240926	171600	336104020	19140	19140	19140	19140	0
145	20240926	171500	336104020	19140	19140	19140	19140	0
146	20240926	171400	336104020	19140	19140	19140	19140	0
147	20240926	171300	336104020	19140	19140	19140	19140	0
148	20240926	171200	336104020	19140	19140	19140	19140	0
149	20240926	171100	336104020	19140	19140	19140	19140	0
150	20240926	171000	336104020	19140	19140	19140	19140	0
151	20240926	170900	336104020	19140	19140	19140	19140	0
152	20240926	170800	336104020	19140	19140	19140	19140	431
153	20240926	170700	336104020	19140	19140	19140	19140	0
154	20240926	170600	336104020	19140	19140	19140	19140	0
155	20240926	170500	336104020	19140	19140	19140	19140	0
156	20240926	170400	336104020	19140	19140	19140	19140	0
157	20240926	170300	336104020	19140	19140	19140	19140	0
158	20240926	170200	336104020	19140	19140	19140	19140	0
159	20240926	170100	336104020	19140	19140	19140	19140	0
160	20240926	170000	336104020	19140	19140	19140	19140	0
161	20240926	165900	336104020	19140	19140	19140	19140	0
162	20240926	165800	336104020	19140	19140	19140	19140	0
163	20240926	165700	336104020	19140	19140	19140	19140	0
164	20240926	165600	336104020	19140	19140	19140	19140	0
165	20240926	165500	336104020	19140	19140	19140	19140	0
166	20240926	165400	336104020	19140	19140	19140	19140	0
167	20240926	165300	336104020	19140	19140	19140	19140	0
168	20240926	165200	336104020	19140	19140	19140	19140	0
169	20240926	165100	336104020	19140	19140	19140	19140	0
170	20240926	165000	336104020	19140	19140	19140	19140	0
171	20240926	164900	336104020	19140	19140	19140	19140	0
172	20240926	164800	336104020	19140	19140	19140	19140	0
173	20240926	164700	336104020	19140	19140	19140	19140	0
174	20240926	164600	336104020	19140	19140	19140	19140	0
175	20240926	164500	336104020	19140	19140	19140	19140	0
176	20240926	164400	336104020	19140	19140	19140	19140	0
177	20240926	164300	336104020	19140	19140	19140	19140	0
178	20240926	164200	336104020	19140	19140	19140	19140	0
179	20240926	164100	336104020	19140	19140	19140	19140	0
180	20240926	164000	336104020	19140	19140	19140	19140	0
181	20240926	163900	336104020	19140	19140	19140	19140	0
182	20240926	163800	336104020	19140	19140	19140	19140	431
183	20240926	163700	336104020	19140	19140	19140	19140	0
184	20240926	163600	336104020	19140	19140	19140	19140	0
185	20240926	163500	336104020	19140	19140	19140	19140	0
186	20240926	163400	336104020	19140	19140	19140	19140	0
187	20240926	163300	336104020	19140	19140	19140	19140	0
188	20240926	163200	336104020	19140	19140	19140	19140	0
189	20240926	163100	336104020	19140	19140	19140	19140	0
190	20240926	163000	336104020	19140	19140	19140	19140	0
191	20240926	162900	336104020	19140	19140	19140	19140	0
192	20240926	162800	336104020	19140	19140	19140	19140	0
193	20240926	162700	336104020	19140	19140	19140	19140	0
194	20240926	162600	336104020	19140	19140	19140	19140	0
195	20240926	162500	336104020	19140	19140	19140	19140	0
196	20240926	162400	336104020	19140	19140	19140	19140	0
197	20240926	162300	336104020	19140	19140	19140	19140	0
198	20240926	162200	336104020	19140	19140	19140	19140	0
199	20240926	162100	336104020	19140	19140	19140	19140	0
200	20240926	162000	336104020	19140	19140	19140	19140	0
201	20240926	161900	336104020	19140	19140	19140	19140	0
202	20240926	161800	336104020	19140	19140	19140	19140	0
203	20240926	161700	336104020	19140	19140	19140	19140	0
204	20240926	161600	336104020	19140	19140	19140	19140	0
205	20240926	161500	336104020	19140	19140	19140	19140	0
206	20240926	161400	336104020	19140	19140	19140	19140	0
207	20240926	161300	336104020	19140	19140	19140	19140	0
208	20240926	161200	336104020	19140	19140	19140	19140	0
209	20240926	161100	336104020	19140	19140	19140	19140	0
210	20240926	161000	336104020	19140	19140	19140	19140	0
211	20240926	160900	336104020	19140	19140	19140	19140	0
212	20240926	160800	336104020	19140	19140	19140	19140	431
213	20240926	160700	336104020	19140	19140	19140	19140	0
214	20240926	160600	336104020	19140	19140	19140	19140	0
215	20240926	160500	336104020	19140	19140	19140	19140	0
216	20240926	160400	336104020	19140	19140	19140	19140	0
217	20240926	160300	336104020	19140	19140	19140	19140	0
218	20240926	160200	336104020	19140	19140	19140	19140	0
219	20240926	160100	336104020	19140	19140	19140	19140	0
220	20240926	160000	336104020	19140	19140	19140	19140	0
221	20240926	155900	336104020	19140	19140	19140	19140	0
222	20240926	155800	336104020	19140	19140	19140	19140	0
223	20240926	155700	336104020	19140	19140	19140	19140	0
224	20240926	155600	336104020	19140	19140	19140	19140	0
225	20240926	155500	336104020	19140	19140	19140	19140	0
226	20240926	155400	336104020	19140	19140	19140	19140	0
227	20240926	155300	336104020	19140	19140	19140	19140	0
228	20240926	155200	336104020	19140	19140	19140	19140	0
229	20240926	155100	336104020	19140	19140	19140	19140	0
230	20240926	155000	336104020	19140	19140	19140	19140	0
231	20240926	154900	336104020	19140	19140	19140	19140	0
232	20240926	154800	336104020	19140	19140	19140	19140	0
233	20240926	154700	336104020	19140	19140	19140	19140	0
234	20240926	154600	336104020	19140	19140	19140	19140	0
235	20240926	154500	336104020	19140	19140	19140	19140	0
236	20240926	154400	336104020	19140	19140	19140	19140	0
237	20240926	154300	336104020	19140	19140	19140	19140	0
238	20240926	154200	336104020	19140	19140	19140	19140	0
239	20240926	154100	336104020	19140	19140	19140	19140	0
240	20240926	154000	336104020	19140	19140	19140	19140	0
241	20240926	153900	336104020	19140	19140	19140	19140	0
242	20240926	153800	336104020	19140	19140	19140	19140	431
243	20240926	153700	336104020	19140	19140	19140	19140	0
244	20240926	153600	336104020	19140	19140	19140	19140	0
245	20240926	153500	336104020	19140	19140	19140	19140	0
246	20240926	153400	336104020	19140	19140	19140	19140	0
247	20240926	153300	336104020	19140	19140	19140	19140	0
248	20240926	153200	336104020	19140	19140	19140	19140	0
249	20240926	153100	336104020	19140	19140	19140	19140	0
250	20240926	153000	336104020	19140	19140	19140	19140	431
251	20240926	152900	327854680	19140	19140	19140	19140	0
252	20240926	152800	327854680	19140	19140	19140	19140	0
253	20240926	152700	327854680	19140	19140	19140	19140	0
254	20240926	152600	327854680	19140	19140	19140	19140	0
255	20240926	152500	327854680	19140	19140	19140	19140	0
256	20240926	152400	327854680	19140	19140	19140	19140	0
257	20240926	152300	327854680	19140	19140	19140	19140	0
258	20240926	152200	327854680	19140	19140	19140	19140	0
259	20240926	152100	327854680	19140	19140	19140	19140	0
260	20240926	152000	327854680	19140	19140	19140	19140	0
261	20240926	151900	327854680	19140	19140	19140	19140	18
262	20240926	151800	327510160	19150	19150	19150	19140	62
263	20240926	151700	326323370	19150	19160	19160	19150	27
264	20240926	151600	325806310	19160	19160	19160	19160	0
265	20240926	151500	325806310	19160	19140	19160	19140	100
266	20240926	151400	323891470	19140	19130	19140	19130	225
267	20240926	151300	319587010	19130	19130	19130	19130	10
268	20240926	151200	319395710	19130	19100	19130	19100	61
269	20240926	151100	318230580	19100	19100	19100	19100	0
270	20240926	151000	318230580	19100	19100	19100	19100	14
271	20240926	150900	317963180	19130	19130	19130	19130	179
272	20240926	150800	314538910	19130	19130	19130	19130	0
273	20240926	150700	314538910	19130	19130	19130	19130	0
274	20240926	150600	314538910	19130	19130	19130	19130	0
275	20240926	150500	314538910	19130	19130	19130	19130	0
276	20240926	150400	314538910	19130	19130	19130	19130	1
277	20240926	150300	314519780	19130	19100	19130	19090	198
278	20240926	150200	310737840	19110	19110	19110	19110	2
279	20240926	150100	310699620	19110	19090	19110	19090	2
280	20240926	150000	310661420	19100	19090	19100	19090	203
281	20240926	145900	306784310	19080	19080	19080	19080	0
282	20240926	145800	306784310	19080	19080	19080	19080	0
283	20240926	145700	306784310	19080	19090	19090	19080	6
284	20240926	145600	306669780	19090	19090	19090	19090	6
285	20240926	145500	306555240	19090	19090	19090	19090	13
286	20240926	145400	306307070	19090	19090	19090	19090	85
287	20240926	145300	304684420	19070	19070	19070	19070	0
288	20240926	145200	304684420	19070	19070	19070	19070	0
289	20240926	145100	304684420	19070	19070	19070	19070	0
290	20240926	145000	304684420	19070	19070	19070	19070	0
291	20240926	144900	304684420	19070	19070	19070	19070	0
292	20240926	144800	304684420	19070	19070	19070	19070	1
293	20240926	144700	304665350	19070	19070	19070	19070	49
294	20240926	144600	303730920	19090	19090	19090	19090	0
295	20240926	144500	303730920	19090	19090	19090	19090	0
296	20240926	144400	303730920	19090	19090	19090	19090	17
297	20240926	144300	303406390	19090	19090	19090	19090	0
298	20240926	144200	303406390	19090	19090	19090	19090	0
299	20240926	144100	303406390	19090	19090	19090	19090	0
300	20240926	144000	303406390	19090	19090	19090	19090	0
301	20240926	143900	303406390	19090	19090	19090	19090	0
302	20240926	143800	303406390	19090	19090	19090	19090	0
303	20240926	143700	303406390	19090	19090	19090	19090	6
304	20240926	143600	303291850	19100	19100	19100	19100	0
305	20240926	143500	303291850	19100	19100	19100	19100	0
306	20240926	143400	303291850	19100	19100	19100	19100	0
307	20240926	143300	303291850	19100	19100	19100	19100	0
308	20240926	143200	303291850	19100	19100	19100	19100	0
309	20240926	143100	303291850	19100	19100	19100	19100	12
310	20240926	143000	303062650	19100	19100	19100	19070	212
311	20240926	142900	299013810	19100	19100	19100	19100	0
312	20240926	142800	299013810	19100	19100	19100	19100	0
313	20240926	142700	299013810	19100	19090	19100	19090	80
314	20240926	142600	297486600	19080	19080	19080	19080	1
315	20240926	142500	297467520	19080	19100	19100	19080	2
316	20240926	142400	297429340	19100	19100	19100	19100	0
317	20240926	142300	297429340	19100	19100	19100	19100	2
318	20240926	142200	297391140	19100	19100	19100	19100	0
319	20240926	142100	297391140	19100	19100	19100	19100	51
320	20240926	142000	296417040	19120	19100	19120	19100	57
321	20240926	141900	295328200	19100	19100	19100	19100	0
322	20240926	141800	295328200	19100	19100	19100	19100	0
323	20240926	141700	295328200	19100	19100	19100	19100	0
324	20240926	141600	295328200	19100	19100	19100	19100	0
325	20240926	141500	295328200	19100	19090	19100	19090	276
326	20240926	141400	290057920	19070	19070	19070	19070	0
327	20240926	141300	290057920	19070	19070	19070	19070	0
328	20240926	141200	290057920	19070	19070	19070	19070	0
329	20240926	141100	290057920	19070	19070	19070	19070	0
330	20240926	141000	290057920	19070	19070	19070	19070	99
331	20240926	140900	288169990	19070	19070	19070	19070	1
332	20240926	140800	288150920	19050	19050	19050	19050	0
333	20240926	140700	288150920	19050	19050	19050	19050	0
334	20240926	140600	288150920	19050	19050	19050	19050	0
335	20240926	140500	288150920	19050	19050	19050	19050	106
336	20240926	140400	286131620	19050	19050	19050	19050	0
337	20240926	140300	286131620	19050	19050	19050	19050	0
338	20240926	140200	286131620	19050	19050	19050	19050	4
339	20240926	140100	286055420	19000	19000	19000	19000	0
340	20240926	140000	286055420	19000	19000	19000	19000	5
341	20240926	135900	285960420	18990	18990	18990	18990	0
342	20240926	135800	285960420	18990	18990	18990	18990	0
343	20240926	135700	285960420	18990	18990	18990	18990	0
344	20240926	135600	285960420	18990	18990	18990	18990	88
345	20240926	135500	284289300	19000	19000	19000	18990	200
346	20240926	135400	280489750	18990	18990	18990	18990	60
347	20240926	135300	279350350	18990	19000	19000	18990	222
348	20240926	135200	275133290	19000	19000	19000	19000	0
349	20240926	135100	275133290	19000	19000	19000	19000	0
350	20240926	135000	275133290	19000	19000	19000	19000	110
351	20240926	134900	273043290	19000	19000	19000	19000	54
352	20240926	134800	272017290	19010	19010	19010	19010	0
353	20240926	134700	272017290	19010	19100	19100	19010	512
354	20240926	134600	262239170	19090	19090	19090	19090	0
355	20240926	134500	262239170	19090	19090	19090	19090	0
356	20240926	134400	262239170	19090	19090	19090	19090	0
357	20240926	134300	262239170	19090	19020	19090	18980	208
358	20240926	134200	258269600	18950	18950	18950	18950	20
359	20240926	134100	257890600	19000	19000	19000	19000	0
360	20240926	134000	257890600	19000	18980	19000	18980	615
361	20240926	133900	246207180	18980	18980	18980	18980	0
362	20240926	133800	246207180	18980	18980	18980	18980	0
363	20240926	133700	246207180	18980	18980	18980	18980	0
364	20240926	133600	246207180	18980	18980	18980	18980	1
365	20240926	133500	246188200	18980	18980	18980	18980	5
366	20240926	133400	246093300	18920	18920	18920	18920	249
367	20240926	133300	241382220	18910	18910	18910	18910	100
368	20240926	133200	239491220	18990	18930	18990	18930	652
369	20240926	133100	227130900	18920	18900	18920	18900	535
370	20240926	133000	217011910	18910	18910	18910	18910	0
371	20240926	132900	217011910	18910	18910	18910	18910	0
372	20240926	132800	217011910	18910	18910	18910	18910	0
373	20240926	132700	217011910	18910	18860	18910	18810	1757
374	20240926	132600	183838460	18850	18850	18850	18850	0
375	20240926	132500	183838460	18850	18850	18850	18850	94
376	20240926	132400	182066560	18850	18850	18850	18850	0
377	20240926	132300	182066560	18850	18850	18850	18850	0
378	20240926	132200	182066560	18850	18830	18850	18800	279
379	20240926	132100	176810660	18800	18800	18800	18800	0
380	20240926	132000	176810660	18800	18830	18830	18800	56
381	20240926	131900	175756930	18830	18830	18830	18830	0
382	20240926	131800	175756930	18830	18830	18830	18830	0
383	20240926	131700	175756930	18830	18830	18830	18830	0
384	20240926	131600	175756930	18830	18830	18830	18830	2
385	20240926	131500	175719270	18830	18830	18830	18830	0
386	20240926	131400	175719270	18830	18830	18830	18830	0
387	20240926	131300	175719270	18830	18830	18830	18830	5
388	20240926	131200	175625120	18830	18830	18830	18830	0
389	20240926	131100	175625120	18830	18830	18830	18830	0
390	20240926	131000	175625120	18830	18830	18830	18830	10
391	20240926	130900	175436820	18830	18830	18830	18830	0
392	20240926	130800	175436820	18830	18820	18830	18820	314
393	20240926	130700	169524470	18820	18820	18830	18820	139
394	20240926	130600	166907700	18800	18800	18800	18800	0
395	20240926	130500	166907700	18800	18800	18800	18800	10
396	20240926	130400	166719700	18800	18800	18800	18800	0
397	20240926	130300	166719700	18800	18820	18820	18800	21
398	20240926	130200	166324880	18820	18820	18820	18800	225
399	20240926	130100	162090580	18780	18780	18780	18780	0
400	20240926	130000	162090580	18780	18780	18780	18780	0
401	20240926	125900	162090580	18780	18780	18780	18780	0
402	20240926	125800	162090580	18780	18820	18820	18780	60
403	20240926	125700	160963540	18780	18780	18780	18780	0
404	20240926	125600	160963540	18780	18780	18780	18780	0
405	20240926	125500	160963540	18780	18780	18780	18780	1
406	20240926	125400	160944760	18780	18780	18780	18780	0
407	20240926	125300	160944760	18780	18780	18780	18780	15
408	20240926	125200	160663060	18780	18780	18780	18780	0
409	20240926	125100	160663060	18780	18780	18780	18780	0
410	20240926	125000	160663060	18780	18780	18780	18780	0
411	20240926	124900	160663060	18780	18790	18790	18780	81
412	20240926	124800	159141080	18780	18780	18780	18780	0
413	20240926	124700	159141080	18780	18780	18780	18780	159
414	20240926	124600	156155060	18780	18780	18780	18780	0
415	20240926	124500	156155060	18780	18780	18780	18780	0
416	20240926	124400	156155060	18780	18780	18780	18780	0
417	20240926	124300	156155060	18780	18780	18780	18780	0
418	20240926	124200	156155060	18780	18780	18780	18780	0
419	20240926	124100	156155060	18780	18780	18780	18780	0
420	20240926	124000	156155060	18780	18790	18790	18780	200
421	20240926	123900	152398310	18790	18790	18790	18790	0
422	20240926	123800	152398310	18790	18790	18790	18790	0
423	20240926	123700	152398310	18790	18790	18790	18790	128
424	20240926	123600	149993190	18800	18800	18800	18800	0
425	20240926	123500	149993190	18800	18800	18800	18800	0
426	20240926	123400	149993190	18800	18800	18800	18800	253
427	20240926	123300	145236790	18800	18800	18800	18800	0
428	20240926	123200	145236790	18800	18800	18800	18800	27
429	20240926	123100	144729190	18830	18830	18830	18830	0
430	20240926	123000	144729190	18830	18830	18830	18830	1
431	20240926	122900	144710360	18830	18830	18830	18830	0
432	20240926	122800	144710360	18830	18830	18830	18830	0
433	20240926	122700	144710360	18830	18830	18830	18830	0
434	20240926	122600	144710360	18830	18830	18830	18830	1
435	20240926	122500	144691530	18830	18830	18830	18830	0
436	20240926	122400	144691530	18830	18830	18830	18830	0
437	20240926	122300	144691530	18830	18830	18830	18830	0
438	20240926	122200	144691530	18830	18830	18830	18830	0
439	20240926	122100	144691530	18830	18830	18830	18830	0
440	20240926	122000	144691530	18830	18830	18830	18830	0
441	20240926	121900	144691530	18830	18810	18830	18810	162
442	20240926	121800	141642290	18790	18810	18810	18790	209
443	20240926	121700	137711200	18810	18810	18810	18810	0
444	20240926	121600	137711200	18810	18810	18810	18810	0
445	20240926	121500	137711200	18810	18810	18810	18810	25
446	20240926	121400	137240950	18810	18810	18810	18810	0
447	20240926	121300	137240950	18810	18820	18820	18810	70
448	20240926	121200	135923700	18820	18820	18820	18820	0
449	20240926	121100	135923700	18820	18820	18820	18820	4
450	20240926	121000	135848420	18820	18820	18820	18820	0
451	20240926	120900	135848420	18820	18840	18840	18820	19
452	20240926	120800	135490640	18830	18830	18830	18830	0
453	20240926	120700	135490640	18830	18830	18830	18830	0
454	20240926	120600	135490640	18830	18830	18830	18830	0
455	20240926	120500	135490640	18830	18830	18830	18830	0
456	20240926	120400	135490640	18830	18830	18830	18830	0
457	20240926	120300	135490640	18830	18840	18840	18830	3
458	20240926	120200	135434140	18840	18840	18840	18840	4
459	20240926	120100	135358780	18840	18840	18840	18840	0
460	20240926	120000	135358780	18840	18840	18840	18840	0
461	20240926	115900	135358780	18840	18840	18840	18840	0
462	20240926	115800	135358780	18840	18840	18840	18840	0
463	20240926	115700	135358780	18840	18840	18840	18840	0
464	20240926	115600	135358780	18840	18840	18840	18840	0
465	20240926	115500	135358780	18840	18820	18840	18820	51
466	20240926	115400	134397960	18840	18840	18840	18840	0
467	20240926	115300	134397960	18840	18840	18840	18840	0
468	20240926	115200	134397960	18840	18840	18840	18840	0
469	20240926	115100	134397960	18840	18840	18840	18840	0
470	20240926	115000	134397960	18840	18840	18840	18840	0
471	20240926	114900	134397960	18840	18840	18840	18840	0
472	20240926	114800	134397960	18840	18840	18840	18840	0
473	20240926	114700	134397960	18840	18840	18840	18840	0
474	20240926	114600	134397960	18840	18840	18840	18840	0
475	20240926	114500	134397960	18840	18840	18840	18840	0
476	20240926	114400	134397960	18840	18840	18840	18840	19
477	20240926	114300	134040000	18840	18840	18840	18840	7
478	20240926	114200	133908120	18850	18850	18850	18850	0
479	20240926	114100	133908120	18850	18850	18850	18850	0
480	20240926	114000	133908120	18850	18850	18850	18850	0
481	20240926	113900	133908120	18850	18850	18850	18850	5
482	20240926	113800	133813870	18820	18820	18820	18820	0
483	20240926	113700	133813870	18820	18820	18820	18820	0
484	20240926	113600	133813870	18820	18820	18820	18820	0
485	20240926	113500	133813870	18820	18820	18820	18820	0
486	20240926	113400	133813870	18820	18820	18820	18820	64
487	20240926	113300	132609390	18820	18820	18820	18820	0
488	20240926	113200	132609390	18820	18820	18820	18820	0
489	20240926	113100	132609390	18820	18820	18820	18820	0
490	20240926	113000	132609390	18820	18820	18820	18820	11
491	20240926	112900	132402370	18820	18820	18820	18820	10
492	20240926	112800	132214170	18800	18790	18800	18790	20
493	20240926	112700	131838300	18780	18780	18780	18780	0
494	20240926	112600	131838300	18780	18780	18780	18780	0
495	20240926	112500	131838300	18780	18780	18780	18780	0
496	20240926	112400	131838300	18780	18780	18780	18780	0
497	20240926	112300	131838300	18780	18780	18780	18780	0
498	20240926	112200	131838300	18780	18780	18780	18780	0
499	20240926	112100	131838300	18780	18770	18780	18760	28
500	20240926	112000	131312960	18760	18760	18760	18760	0
501	20240926	111900	131312960	18760	18760	18760	18760	0
502	20240926	111800	131312960	18760	18760	18760	18760	0
503	20240926	111700	131312960	18760	18760	18760	18760	0
504	20240926	111600	131312960	18760	18760	18760	18760	0
505	20240926	111500	131312960	18760	18760	18760	18760	0
506	20240926	111400	131312960	18760	18760	18760	18760	0
507	20240926	111300	131312960	18760	18760	18760	18760	0
508	20240926	111200	131312960	18760	18760	18760	18760	0
509	20240926	111100	131312960	18760	18760	18760	18760	12
510	20240926	111000	131087840	18760	18760	18760	18760	0
511	20240926	110900	131087840	18760	18760	18760	18760	0
512	20240926	110800	131087840	18760	18760	18760	18760	0
513	20240926	110700	131087840	18760	18760	18760	18760	6
514	20240926	110600	130975280	18780	18780	18780	18780	0
515	20240926	110500	130975280	18780	18780	18780	18780	0
516	20240926	110400	130975280	18780	18780	18780	18780	3
517	20240926	110300	130918940	18750	18750	18750	18750	0
518	20240926	110200	130918940	18750	18750	18750	18750	0
519	20240926	110100	130918940	18750	18750	18750	18750	0
520	20240926	110000	130918940	18750	18750	18750	18750	0
521	20240926	105900	130918940	18750	18770	18770	18750	67
522	20240926	105800	129662640	18760	18760	18760	18760	0
523	20240926	105700	129662640	18760	18760	18760	18760	0
524	20240926	105600	129662640	18760	18760	18760	18760	0
525	20240926	105500	129662640	18760	18750	18760	18750	15
526	20240926	105400	129381250	18790	18790	18790	18790	1
527	20240926	105300	129362460	18730	18730	18730	18730	0
528	20240926	105200	129362460	18730	18730	18730	18730	0
529	20240926	105100	129362460	18730	18730	18730	18730	0
530	20240926	105000	129362460	18730	18730	18730	18730	0
531	20240926	104900	129362460	18730	18730	18730	18730	0
532	20240926	104800	129362460	18730	18770	18770	18730	178
533	20240926	104700	126026480	18770	18770	18770	18770	22
534	20240926	104600	125613540	18770	18770	18770	18770	0
535	20240926	104500	125613540	18770	18770	18770	18770	0
536	20240926	104400	125613540	18770	18770	18770	18770	1
537	20240926	104300	125594770	18730	18750	18750	18730	316
538	20240926	104200	119672940	18760	18760	18760	18760	4
539	20240926	104100	119597900	18820	18820	18820	18820	0
540	20240926	104000	119597900	18820	18820	18820	18820	0
541	20240926	103900	119597900	18820	18820	18820	18820	0
542	20240926	103800	119597900	18820	18820	18820	18820	2
543	20240926	103700	119560260	18820	18820	18820	18820	0
544	20240926	103600	119560260	18820	18820	18820	18820	0
545	20240926	103500	119560260	18820	18820	18820	18820	0
546	20240926	103400	119560260	18820	18820	18820	18820	2
547	20240926	103300	119522620	18750	18750	18750	18750	2
548	20240926	103200	119485120	18740	18740	18740	18740	0
549	20240926	103100	119485120	18740	18740	18740	18740	50
550	20240926	103000	118548120	18750	18750	18750	18750	18
551	20240926	102900	118210620	18740	18740	18740	18740	0
552	20240926	102800	118210620	18740	18740	18740	18740	0
553	20240926	102700	118210620	18740	18740	18740	18740	0
554	20240926	102600	118210620	18740	18740	18740	18740	0
555	20240926	102500	118210620	18740	18740	18740	18740	0
556	20240926	102400	118210620	18740	18770	18770	18740	100
557	20240926	102300	116336520	18740	18740	18740	18740	50
558	20240926	102200	115399520	18890	18730	18890	18730	2084
559	20240926	102100	76281020	18700	18700	18700	18700	0
560	20240926	102000	76281020	18700	18700	18700	18700	79
561	20240926	101900	74803720	18700	18700	18700	18700	5
562	20240926	101800	74710220	18730	18730	18730	18730	11
563	20240926	101700	74504190	18730	18730	18730	18610	6
564	20240926	101600	74391930	18650	18650	18650	18650	0
565	20240926	101500	74391930	18650	18650	18650	18650	0
566	20240926	101400	74391930	18650	18630	18650	18630	456
567	20240926	101300	65891970	18580	18580	18580	18580	0
568	20240926	101200	65891970	18580	18580	18580	18580	2
569	20240926	101100	65854810	18580	18580	18580	18580	0
570	20240926	101000	65854810	18580	18580	18580	18580	0
571	20240926	100900	65854810	18580	18580	18580	18580	3
572	20240926	100800	65799070	18570	18570	18570	18570	248
573	20240926	100700	61193710	18570	18580	18580	18570	510
574	20240926	100600	51720750	18580	18590	18590	18580	42
575	20240926	100500	50940040	18590	18610	18610	18590	32
576	20240926	100400	50345090	18640	18640	18640	18640	0
577	20240926	100300	50345090	18640	18640	18640	18640	1
578	20240926	100200	50326450	18600	18600	18600	18600	14
579	20240926	100100	50066050	18600	18600	18600	18600	31
580	20240926	100000	49489450	18580	18580	18580	18580	0
581	20240926	095900	49489450	18580	18580	18580	18580	0
582	20240926	095800	49489450	18580	18590	18590	18580	201
583	20240926	095700	45754860	18580	18660	18660	18580	14
584	20240926	095600	45494620	18660	18670	18670	18660	3
585	20240926	095500	45438620	18690	18690	18690	18690	0
586	20240926	095400	45438620	18690	18570	18690	18570	21
587	20240926	095300	45047330	18700	18700	18700	18700	0
588	20240926	095200	45047330	18700	18700	18700	18700	10
589	20240926	095100	44860330	18700	18630	18700	18570	210
590	20240926	095000	40954140	18640	18640	18640	18640	0
591	20240926	094900	40954140	18640	18640	18640	18640	20
592	20240926	094800	40581340	18640	18640	18640	18640	0
593	20240926	094700	40581340	18640	18640	18640	18640	24
594	20240926	094600	40133980	18640	18650	18650	18640	28
595	20240926	094500	39612050	18650	18670	18670	18650	7
596	20240926	094400	39481440	18720	18720	18720	18720	0
597	20240926	094300	39481440	18720	18650	18720	18640	48
598	20240926	094200	38584960	18650	18650	18650	18650	0
599	20240926	094100	38584960	18650	18680	18680	18650	403
600	20240926	094000	31063070	18670	18720	18720	18670	761
601	20240926	093900	16825710	18780	18780	18780	18780	4
602	20240926	093800	16750590	18780	18780	18780	18780	0
603	20240926	093700	16750590	18780	18780	18780	18780	2
604	20240926	093600	16713030	18780	18780	18780	18780	1
605	20240926	093500	16694250	18780	18780	18780	18780	4
606	20240926	093400	16619130	18790	18780	18790	18780	55
607	20240926	093300	15585880	18790	18790	18790	18790	0
608	20240926	093200	15585880	18790	18790	18790	18790	5
609	20240926	093100	15491930	18770	18770	18770	18770	0
610	20240926	093000	15491930	18770	18770	18770	18770	0
611	20240926	092900	15491930	18770	18770	18770	18770	70
612	20240926	092800	14178030	18770	18770	18770	18770	1
613	20240926	092700	14159260	18670	18680	18680	18670	40
614	20240926	092600	13412160	18670	18670	18670	18670	7
615	20240926	092500	13281470	18680	18730	18730	18680	61
616	20240926	092400	12141830	18710	18760	18790	18710	343
617	20240926	092300	5714980	18770	18760	18770	18760	7
618	20240926	092200	5583640	18770	18760	18770	18760	17
619	20240926	092100	5264670	18800	18760	18800	18760	20
620	20240926	092000	4889100	18810	18810	18810	18810	0
621	20240926	091900	4889100	18810	18850	18850	18810	94
622	20240926	091800	3119550	18860	18860	18860	18860	12
623	20240926	091700	2893230	18910	18910	18910	18910	2
624	20240926	091600	2855410	18910	18910	18910	18910	2
625	20240926	091500	2817590	18840	18850	18850	18840	7
626	20240926	091400	2685650	18930	18930	18930	18930	0
627	20240926	091300	2685650	18930	18930	18930	18930	3
628	20240926	091200	2628860	18940	18930	18940	18930	30
629	20240926	091100	2060910	18930	18930	18930	18930	3
630	20240926	091000	2004120	18900	18900	18900	18900	5
631	20240926	090900	1909620	18930	18930	18930	18930	8
632	20240926	090800	1758180	18940	18940	18940	18940	0
633	20240926	090700	1758180	18940	18940	18940	18940	3
634	20240926	090600	1701360	18950	18940	18950	18940	52
635	20240926	090500	715980	18950	18950	18950	18950	4
636	20240926	090400	640180	18970	18970	18970	18970	0
637	20240926	090300	640180	18970	18750	18980	18750	15
638	20240926	090200	356630	18770	18770	18770	18770	0
639	20240926	090100	356630	18770	18770	18770	18770	0
640	20240926	090000	356630	18770	18770	18770	18770	19