KissMeData/102940/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	201100	222086730	19020	19020	19020	19020	75
3	20240924	201000	222086730	19020	19020	19020	19020	0
4	20240924	200900	222086730	19020	19020	19020	19020	0
5	20240924	200800	222086730	19020	19020	19020	19020	0
6	20240924	200700	222086730	19020	19020	19020	19020	0
7	20240924	200600	222086730	19020	19020	19020	19020	0
8	20240924	200500	222086730	19020	19020	19020	19020	0
9	20240924	200400	222086730	19020	19020	19020	19020	0
10	20240924	200300	222086730	19020	19020	19020	19020	0
11	20240924	200200	222086730	19020	19020	19020	19020	0
12	20240924	200100	222086730	19020	19020	19020	19020	0
13	20240924	200000	222086730	19020	19020	19020	19020	0
14	20240924	195900	222086730	19020	19020	19020	19020	0
15	20240924	195800	222086730	19020	19020	19020	19020	0
16	20240924	195700	222086730	19020	19020	19020	19020	0
17	20240924	195600	222086730	19020	19020	19020	19020	0
18	20240924	195500	222086730	19020	19020	19020	19020	0
19	20240924	195400	222086730	19020	19020	19020	19020	0
20	20240924	195300	222086730	19020	19020	19020	19020	0
21	20240924	195200	222086730	19020	19020	19020	19020	0
22	20240924	195100	222086730	19020	19020	19020	19020	0
23	20240924	195000	222086730	19020	19020	19020	19020	0
24	20240924	194900	222086730	19020	19020	19020	19020	0
25	20240924	194800	222086730	19020	19020	19020	19020	0
26	20240924	194700	222086730	19020	19020	19020	19020	0
27	20240924	194600	222086730	19020	19020	19020	19020	0
28	20240924	194500	222086730	19020	19020	19020	19020	0
29	20240924	194400	222086730	19020	19020	19020	19020	0
30	20240924	194300	222086730	19020	19020	19020	19020	0
31	20240924	194200	222086730	19020	19020	19020	19020	0
32	20240924	194100	222086730	19020	19020	19020	19020	75
33	20240924	194000	222086730	19020	19020	19020	19020	0
34	20240924	193900	222086730	19020	19020	19020	19020	0
35	20240924	193800	222086730	19020	19020	19020	19020	0
36	20240924	193700	222086730	19020	19020	19020	19020	0
37	20240924	193600	222086730	19020	19020	19020	19020	0
38	20240924	193500	222086730	19020	19020	19020	19020	0
39	20240924	193400	222086730	19020	19020	19020	19020	0
40	20240924	193300	222086730	19020	19020	19020	19020	0
41	20240924	193200	222086730	19020	19020	19020	19020	0
42	20240924	193100	222086730	19020	19020	19020	19020	0
43	20240924	193000	222086730	19020	19020	19020	19020	0
44	20240924	192900	222086730	19020	19020	19020	19020	0
45	20240924	192800	222086730	19020	19020	19020	19020	0
46	20240924	192700	222086730	19020	19020	19020	19020	0
47	20240924	192600	222086730	19020	19020	19020	19020	0
48	20240924	192500	222086730	19020	19020	19020	19020	0
49	20240924	192400	222086730	19020	19020	19020	19020	0
50	20240924	192300	222086730	19020	19020	19020	19020	0
51	20240924	192200	222086730	19020	19020	19020	19020	0
52	20240924	192100	222086730	19020	19020	19020	19020	0
53	20240924	192000	222086730	19020	19020	19020	19020	0
54	20240924	191900	222086730	19020	19020	19020	19020	0
55	20240924	191800	222086730	19020	19020	19020	19020	0
56	20240924	191700	222086730	19020	19020	19020	19020	0
57	20240924	191600	222086730	19020	19020	19020	19020	0
58	20240924	191500	222086730	19020	19020	19020	19020	0
59	20240924	191400	222086730	19020	19020	19020	19020	0
60	20240924	191300	222086730	19020	19020	19020	19020	0
61	20240924	191200	222086730	19020	19020	19020	19020	0
62	20240924	191100	222086730	19020	19020	19020	19020	75
63	20240924	191000	222086730	19020	19020	19020	19020	0
64	20240924	190900	222086730	19020	19020	19020	19020	0
65	20240924	190800	222086730	19020	19020	19020	19020	0
66	20240924	190700	222086730	19020	19020	19020	19020	0
67	20240924	190600	222086730	19020	19020	19020	19020	0
68	20240924	190500	222086730	19020	19020	19020	19020	0
69	20240924	190400	222086730	19020	19020	19020	19020	0
70	20240924	190300	222086730	19020	19020	19020	19020	0
71	20240924	190200	222086730	19020	19020	19020	19020	0
72	20240924	190100	222086730	19020	19020	19020	19020	0
73	20240924	190000	222086730	19020	19020	19020	19020	0
74	20240924	185900	222086730	19020	19020	19020	19020	0
75	20240924	185800	222086730	19020	19020	19020	19020	0
76	20240924	185700	222086730	19020	19020	19020	19020	0
77	20240924	185600	222086730	19020	19020	19020	19020	0
78	20240924	185500	222086730	19020	19020	19020	19020	0
79	20240924	185400	222086730	19020	19020	19020	19020	0
80	20240924	185300	222086730	19020	19020	19020	19020	0
81	20240924	185200	222086730	19020	19020	19020	19020	0
82	20240924	185100	222086730	19020	19020	19020	19020	0
83	20240924	185000	222086730	19020	19020	19020	19020	0
84	20240924	184900	222086730	19020	19020	19020	19020	0
85	20240924	184800	222086730	19020	19020	19020	19020	0
86	20240924	184700	222086730	19020	19020	19020	19020	0
87	20240924	184600	222086730	19020	19020	19020	19020	0
88	20240924	184500	222086730	19020	19020	19020	19020	0
89	20240924	184400	222086730	19020	19020	19020	19020	0
90	20240924	184300	222086730	19020	19020	19020	19020	0
91	20240924	184200	222086730	19020	19020	19020	19020	0
92	20240924	184100	222086730	19020	19020	19020	19020	75
93	20240924	184000	222086730	19020	19020	19020	19020	0
94	20240924	183900	222086730	19020	19020	19020	19020	0
95	20240924	183800	222086730	19020	19020	19020	19020	0
96	20240924	183700	222086730	19020	19020	19020	19020	0
97	20240924	183600	222086730	19020	19020	19020	19020	0
98	20240924	183500	222086730	19020	19020	19020	19020	0
99	20240924	183400	222086730	19020	19020	19020	19020	0
100	20240924	183300	222086730	19020	19020	19020	19020	0
101	20240924	183200	222086730	19020	19020	19020	19020	0
102	20240924	183100	222086730	19020	19020	19020	19020	0
103	20240924	183000	222086730	19020	19020	19020	19020	0
104	20240924	182900	222086730	19020	19020	19020	19020	0
105	20240924	182800	222086730	19020	19020	19020	19020	0
106	20240924	182700	222086730	19020	19020	19020	19020	0
107	20240924	182600	222086730	19020	19020	19020	19020	0
108	20240924	182500	222086730	19020	19020	19020	19020	0
109	20240924	182400	222086730	19020	19020	19020	19020	0
110	20240924	182300	222086730	19020	19020	19020	19020	0
111	20240924	182200	222086730	19020	19020	19020	19020	0
112	20240924	182100	222086730	19020	19020	19020	19020	0
113	20240924	182000	222086730	19020	19020	19020	19020	0
114	20240924	181900	222086730	19020	19020	19020	19020	0
115	20240924	181800	222086730	19020	19020	19020	19020	0
116	20240924	181700	222086730	19020	19020	19020	19020	0
117	20240924	181600	222086730	19020	19020	19020	19020	0
118	20240924	181500	222086730	19020	19020	19020	19020	0
119	20240924	181400	222086730	19020	19020	19020	19020	0
120	20240924	181300	222086730	19020	19020	19020	19020	0
121	20240924	181200	222086730	19020	19020	19020	19020	0
122	20240924	181100	222086730	19020	19020	19020	19020	75
123	20240924	181000	222086730	19020	19020	19020	19020	0
124	20240924	180900	222086730	19020	19020	19020	19020	0
125	20240924	180800	222086730	19020	19020	19020	19020	0
126	20240924	180700	222086730	19020	19020	19020	19020	0
127	20240924	180600	222086730	19020	19020	19020	19020	0
128	20240924	180500	222086730	19020	19020	19020	19020	0
129	20240924	180400	222086730	19020	19020	19020	19020	0
130	20240924	180300	222086730	19020	19020	19020	19020	0
131	20240924	180200	222086730	19020	19020	19020	19020	0
132	20240924	180100	222086730	19020	19020	19020	19020	0
133	20240924	180000	222086730	19020	19020	19020	19020	0
134	20240924	175900	222086730	19020	19020	19020	19020	0
135	20240924	175800	222086730	19020	19020	19020	19020	0
136	20240924	175700	222086730	19020	19020	19020	19020	0
137	20240924	175600	222086730	19020	19020	19020	19020	0
138	20240924	175500	222086730	19020	19020	19020	19020	0
139	20240924	175400	222086730	19020	19020	19020	19020	0
140	20240924	175300	222086730	19020	19020	19020	19020	0
141	20240924	175200	222086730	19020	19020	19020	19020	0
142	20240924	175100	222086730	19020	19020	19020	19020	0
143	20240924	175000	222086730	19020	19020	19020	19020	0
144	20240924	174900	222086730	19020	19020	19020	19020	0
145	20240924	174800	222086730	19020	19020	19020	19020	0
146	20240924	174700	222086730	19020	19020	19020	19020	0
147	20240924	174600	222086730	19020	19020	19020	19020	0
148	20240924	174500	222086730	19020	19020	19020	19020	0
149	20240924	174400	222086730	19020	19020	19020	19020	0
150	20240924	174300	222086730	19020	19020	19020	19020	0
151	20240924	174200	222086730	19020	19020	19020	19020	0
152	20240924	174100	222086730	19020	19020	19020	19020	75
153	20240924	174000	222086730	19020	19020	19020	19020	0
154	20240924	173900	222086730	19020	19020	19020	19020	0
155	20240924	173800	222086730	19020	19020	19020	19020	0
156	20240924	173700	222086730	19020	19020	19020	19020	0
157	20240924	173600	222086730	19020	19020	19020	19020	0
158	20240924	173500	222086730	19020	19020	19020	19020	0
159	20240924	173400	222086730	19020	19020	19020	19020	0
160	20240924	173300	222086730	19020	19020	19020	19020	0
161	20240924	173200	222086730	19020	19020	19020	19020	0
162	20240924	173100	222086730	19020	19020	19020	19020	0
163	20240924	173000	222086730	19020	19020	19020	19020	0
164	20240924	172900	222086730	19020	19020	19020	19020	0
165	20240924	172800	222086730	19020	19020	19020	19020	0
166	20240924	172700	222086730	19020	19020	19020	19020	0
167	20240924	172600	222086730	19020	19020	19020	19020	0
168	20240924	172500	222086730	19020	19020	19020	19020	0
169	20240924	172400	222086730	19020	19020	19020	19020	0
170	20240924	172300	222086730	19020	19020	19020	19020	0
171	20240924	172200	222086730	19020	19020	19020	19020	0
172	20240924	172100	222086730	19020	19020	19020	19020	0
173	20240924	172000	222086730	19020	19020	19020	19020	0
174	20240924	171900	222086730	19020	19020	19020	19020	0
175	20240924	171800	222086730	19020	19020	19020	19020	0
176	20240924	171700	222086730	19020	19020	19020	19020	0
177	20240924	171600	222086730	19020	19020	19020	19020	0
178	20240924	171500	222086730	19020	19020	19020	19020	0
179	20240924	171400	222086730	19020	19020	19020	19020	0
180	20240924	171300	222086730	19020	19020	19020	19020	0
181	20240924	171200	222086730	19020	19020	19020	19020	0
182	20240924	171100	222086730	19020	19020	19020	19020	75
183	20240924	171000	222086730	19020	19020	19020	19020	0
184	20240924	170900	222086730	19020	19020	19020	19020	0
185	20240924	170800	222086730	19020	19020	19020	19020	0
186	20240924	170700	222086730	19020	19020	19020	19020	0
187	20240924	170600	222086730	19020	19020	19020	19020	0
188	20240924	170500	222086730	19020	19020	19020	19020	0
189	20240924	170400	222086730	19020	19020	19020	19020	0
190	20240924	170300	222086730	19020	19020	19020	19020	0
191	20240924	170200	222086730	19020	19020	19020	19020	0
192	20240924	170100	222086730	19020	19020	19020	19020	0
193	20240924	170000	222086730	19020	19020	19020	19020	0
194	20240924	165900	222086730	19020	19020	19020	19020	0
195	20240924	165800	222086730	19020	19020	19020	19020	0
196	20240924	165700	222086730	19020	19020	19020	19020	0
197	20240924	165600	222086730	19020	19020	19020	19020	0
198	20240924	165500	222086730	19020	19020	19020	19020	0
199	20240924	165400	222086730	19020	19020	19020	19020	0
200	20240924	165300	222086730	19020	19020	19020	19020	0
201	20240924	165200	222086730	19020	19020	19020	19020	0
202	20240924	165100	222086730	19020	19020	19020	19020	0
203	20240924	165000	222086730	19020	19020	19020	19020	0
204	20240924	164900	222086730	19020	19020	19020	19020	0
205	20240924	164800	222086730	19020	19020	19020	19020	0
206	20240924	164700	222086730	19020	19020	19020	19020	0
207	20240924	164600	222086730	19020	19020	19020	19020	0
208	20240924	164500	222086730	19020	19020	19020	19020	0
209	20240924	164400	222086730	19020	19020	19020	19020	0
210	20240924	164300	222086730	19020	19020	19020	19020	0
211	20240924	164200	222086730	19020	19020	19020	19020	0
212	20240924	164100	222086730	19020	19020	19020	19020	75
213	20240924	164000	222086730	19020	19020	19020	19020	0
214	20240924	163900	222086730	19020	19020	19020	19020	0
215	20240924	163800	222086730	19020	19020	19020	19020	0
216	20240924	163700	222086730	19020	19020	19020	19020	0
217	20240924	163600	222086730	19020	19020	19020	19020	0
218	20240924	163500	222086730	19020	19020	19020	19020	0
219	20240924	163400	222086730	19020	19020	19020	19020	0
220	20240924	163300	222086730	19020	19020	19020	19020	0
221	20240924	163200	222086730	19020	19020	19020	19020	0
222	20240924	163100	222086730	19020	19020	19020	19020	0
223	20240924	163000	222086730	19020	19020	19020	19020	0
224	20240924	162900	222086730	19020	19020	19020	19020	0
225	20240924	162800	222086730	19020	19020	19020	19020	0
226	20240924	162700	222086730	19020	19020	19020	19020	0
227	20240924	162600	222086730	19020	19020	19020	19020	0
228	20240924	162500	222086730	19020	19020	19020	19020	0
229	20240924	162400	222086730	19020	19020	19020	19020	0
230	20240924	162300	222086730	19020	19020	19020	19020	0
231	20240924	162200	222086730	19020	19020	19020	19020	0
232	20240924	162100	222086730	19020	19020	19020	19020	0
233	20240924	162000	222086730	19020	19020	19020	19020	0
234	20240924	161900	222086730	19020	19020	19020	19020	0
235	20240924	161800	222086730	19020	19020	19020	19020	0
236	20240924	161700	222086730	19020	19020	19020	19020	0
237	20240924	161600	222086730	19020	19020	19020	19020	0
238	20240924	161500	222086730	19020	19020	19020	19020	0
239	20240924	161400	222086730	19020	19020	19020	19020	0
240	20240924	161300	222086730	19020	19020	19020	19020	0
241	20240924	161200	222086730	19020	19020	19020	19020	0
242	20240924	161100	222086730	19020	19020	19020	19020	75
243	20240924	161000	222086730	19020	19020	19020	19020	0
244	20240924	160900	222086730	19020	19020	19020	19020	0
245	20240924	160800	222086730	19020	19020	19020	19020	0
246	20240924	160700	222086730	19020	19020	19020	19020	0
247	20240924	160600	222086730	19020	19020	19020	19020	0
248	20240924	160500	222086730	19020	19020	19020	19020	0
249	20240924	160400	222086730	19020	19020	19020	19020	0
250	20240924	160300	222086730	19020	19020	19020	19020	0
251	20240924	160200	222086730	19020	19020	19020	19020	0
252	20240924	160100	222086730	19020	19020	19020	19020	0
253	20240924	160000	222086730	19020	19020	19020	19020	0
254	20240924	155900	222086730	19020	19020	19020	19020	0
255	20240924	155800	222086730	19020	19020	19020	19020	0
256	20240924	155700	222086730	19020	19020	19020	19020	0
257	20240924	155600	222086730	19020	19020	19020	19020	0
258	20240924	155500	222086730	19020	19020	19020	19020	0
259	20240924	155400	222086730	19020	19020	19020	19020	0
260	20240924	155300	222086730	19020	19020	19020	19020	0
261	20240924	155200	222086730	19020	19020	19020	19020	0
262	20240924	155100	222086730	19020	19020	19020	19020	0
263	20240924	155000	222086730	19020	19020	19020	19020	0
264	20240924	154900	222086730	19020	19020	19020	19020	0
265	20240924	154800	222086730	19020	19020	19020	19020	0
266	20240924	154700	222086730	19020	19020	19020	19020	0
267	20240924	154600	222086730	19020	19020	19020	19020	0
268	20240924	154500	222086730	19020	19020	19020	19020	0
269	20240924	154400	222086730	19020	19020	19020	19020	0
270	20240924	154300	222086730	19020	19020	19020	19020	0
271	20240924	154200	222086730	19020	19020	19020	19020	0
272	20240924	154100	222086730	19020	19020	19020	19020	75
273	20240924	154000	222086730	19020	19020	19020	19020	0
274	20240924	153900	222086730	19020	19020	19020	19020	0
275	20240924	153800	222086730	19020	19020	19020	19020	0
276	20240924	153700	222086730	19020	19020	19020	19020	0
277	20240924	153600	222086730	19020	19020	19020	19020	0
278	20240924	153500	222086730	19020	19020	19020	19020	0
279	20240924	153400	222086730	19020	19020	19020	19020	0
280	20240924	153300	222086730	19020	19020	19020	19020	0
281	20240924	153200	222086730	19020	19020	19020	19020	0
282	20240924	153100	222086730	19020	19020	19020	19020	0
283	20240924	153000	222086730	19020	19020	19020	19020	75
284	20240924	152900	220660230	19020	19020	19020	19020	0
285	20240924	152800	220660230	19020	19020	19020	19020	0
286	20240924	152700	220660230	19020	19020	19020	19020	0
287	20240924	152600	220660230	19020	19020	19020	19020	0
288	20240924	152500	220660230	19020	19020	19020	19020	0
289	20240924	152400	220660230	19020	19020	19020	19020	0
290	20240924	152300	220660230	19020	19020	19020	19020	0
291	20240924	152200	220660230	19020	19020	19020	19020	0
292	20240924	152100	220660230	19020	19020	19020	19020	0
293	20240924	152000	220660230	19020	19020	19020	19020	0
294	20240924	151900	220660230	19020	18980	19020	18980	14
295	20240924	151800	220394390	19020	19020	19020	19020	0
296	20240924	151700	220394390	19020	19020	19020	18980	8
297	20240924	151600	220242470	19000	19000	19000	19000	668
298	20240924	151500	207550470	19000	19000	19000	19000	0
299	20240924	151400	207550470	19000	19000	19000	19000	1
300	20240924	151300	207531470	18980	18980	18980	18980	23
301	20240924	151200	207094930	18980	18980	18980	18980	0
302	20240924	151100	207094930	18980	18980	18980	18980	0
303	20240924	151000	207094930	18980	18970	18980	18970	11
304	20240924	150900	206886160	18970	18980	18980	18970	54
305	20240924	150800	205861740	18980	18980	18980	18980	5
306	20240924	150700	205766840	18980	18980	18980	18980	0
307	20240924	150600	205766840	18980	18980	18980	18980	0
308	20240924	150500	205766840	18980	18980	18980	18980	0
309	20240924	150400	205766840	18980	18980	18980	18980	0
310	20240924	150300	205766840	18980	18980	18980	18980	0
311	20240924	150200	205766840	18980	18980	18980	18980	10
312	20240924	150100	205577040	18980	18970	18980	18970	47
313	20240924	150000	204685440	18980	18980	18980	18980	1
314	20240924	145900	204666460	18980	18980	18980	18980	2
315	20240924	145800	204628500	18960	18970	18970	18960	100
316	20240924	145700	202732130	18970	18970	18970	18970	50
317	20240924	145600	201783630	18970	18970	18970	18970	58
318	20240924	145500	200683370	18970	18970	18970	18970	0
319	20240924	145400	200683370	18970	18970	18970	18970	0
320	20240924	145300	200683370	18970	18970	18970	18970	63
321	20240924	145200	199488260	18970	18970	18970	18970	0
322	20240924	145100	199488260	18970	18970	18970	18970	0
323	20240924	145000	199488260	18970	18970	18970	18970	0
324	20240924	144900	199488260	18970	18970	18970	18970	36
325	20240924	144800	198805340	18970	18970	18970	18970	0
326	20240924	144700	198805340	18970	18970	18970	18970	0
327	20240924	144600	198805340	18970	18970	18970	18970	20
328	20240924	144500	198425940	18970	18960	18970	18960	4
329	20240924	144400	198350090	18970	18970	18970	18970	0
330	20240924	144300	198350090	18970	18970	18970	18970	0
331	20240924	144200	198350090	18970	18960	18970	18960	4
332	20240924	144100	198274240	18970	18970	18970	18970	2
333	20240924	144000	198236300	18960	18930	18960	18930	237
334	20240924	143900	193749610	18910	18940	18940	18910	56
335	20240924	143800	192690040	18940	18940	18940	18920	84
336	20240924	143700	191100120	18930	18930	18930	18930	0
337	20240924	143600	191100120	18930	18930	18930	18930	0
338	20240924	143500	191100120	18930	18930	18930	18930	0
339	20240924	143400	191100120	18930	18930	18930	18930	111
340	20240924	143300	188998890	18930	18930	18930	18930	0
341	20240924	143200	188998890	18930	18930	18930	18930	0
342	20240924	143100	188998890	18930	18930	18930	18930	0
343	20240924	143000	188998890	18930	18930	18930	18930	2
344	20240924	142900	188961030	18930	18930	18930	18930	1
345	20240924	142800	188942100	18920	18920	18920	18920	0
346	20240924	142700	188942100	18920	18920	18920	18920	9
347	20240924	142600	188771820	18920	18920	18920	18920	0
348	20240924	142500	188771820	18920	18920	18920	18920	0
349	20240924	142400	188771820	18920	18920	18920	18920	0
350	20240924	142300	188771820	18920	18920	18920	18920	0
351	20240924	142200	188771820	18920	18920	18920	18920	0
352	20240924	142100	188771820	18920	18920	18920	18920	1
353	20240924	142000	188752900	18900	18900	18900	18900	0
354	20240924	141900	188752900	18900	18900	18900	18900	0
355	20240924	141800	188752900	18900	18900	18900	18900	0
356	20240924	141700	188752900	18900	18900	18900	18900	1
357	20240924	141600	188734000	18910	18910	18910	18910	15
358	20240924	141500	188450350	18930	18930	18930	18930	0
359	20240924	141400	188450350	18930	18930	18930	18930	0
360	20240924	141300	188450350	18930	18930	18930	18930	0
361	20240924	141200	188450350	18930	18910	18930	18910	2
362	20240924	141100	188412510	18890	18900	18900	18890	90
363	20240924	141000	186712100	18900	18910	18920	18900	905
364	20240924	140900	169607560	18910	18910	18910	18910	264
365	20240924	140800	164615320	18930	18930	18930	18930	0
366	20240924	140700	164615320	18930	18930	18930	18930	0
367	20240924	140600	164615320	18930	18930	18930	18930	5
368	20240924	140500	164520670	18930	18930	18930	18930	50
369	20240924	140400	163574170	18930	18930	18930	18930	53
370	20240924	140300	162570880	18930	18930	18930	18930	0
371	20240924	140200	162570880	18930	18930	18930	18930	1
372	20240924	140100	162551950	18930	18930	18930	18930	0
373	20240924	140000	162551950	18930	18930	18930	18930	10
374	20240924	135900	162362650	18970	18930	18970	18930	3
375	20240924	135800	162305820	18910	18930	18930	18910	101
376	20240924	135700	160395870	18970	18940	18970	18940	3
377	20240924	135600	160339020	18930	18930	18930	18930	100
378	20240924	135500	158446020	18970	18970	18970	18970	0
379	20240924	135400	158446020	18970	18970	18970	18970	0
380	20240924	135300	158446020	18970	18970	18970	18970	0
381	20240924	135200	158446020	18970	18970	18970	18970	1
382	20240924	135100	158427050	18970	18970	18970	18970	1
383	20240924	135000	158408080	18970	18970	18970	18970	1
384	20240924	134900	158389110	18900	18900	18900	18900	0
385	20240924	134800	158389110	18900	18900	18900	18900	0
386	20240924	134700	158389110	18900	18900	18900	18900	0
387	20240924	134600	158389110	18900	18900	18900	18900	0
388	20240924	134500	158389110	18900	18900	18900	18900	0
389	20240924	134400	158389110	18900	18900	18900	18900	0
390	20240924	134300	158389110	18900	18900	18900	18900	75
391	20240924	134200	156971610	18970	18970	18970	18970	0
392	20240924	134100	156971610	18970	18970	18970	18970	1
393	20240924	134000	156952640	18970	18970	18970	18970	0
394	20240924	133900	156952640	18970	18970	18970	18970	0
395	20240924	133800	156952640	18970	18970	18970	18970	120
396	20240924	133700	154676240	18970	18970	18970	18970	5
397	20240924	133600	154581390	18970	18970	18970	18970	0
398	20240924	133500	154581390	18970	18980	18980	18970	10
399	20240924	133400	154391670	18980	18980	18980	18980	1
400	20240924	133300	154372690	18890	18980	18980	18890	201
401	20240924	133200	150575710	18980	18960	18980	18910	174
402	20240924	133100	147282800	18960	18980	18980	18960	2
403	20240924	133000	147244860	18980	18980	18980	18980	2
404	20240924	132900	147206900	18980	18980	18980	18980	0
405	20240924	132800	147206900	18980	18980	18980	18980	1
406	20240924	132700	147187920	18890	18890	18890	18890	0
407	20240924	132600	147187920	18890	18890	18890	18890	0
408	20240924	132500	147187920	18890	18890	18890	18890	0
409	20240924	132400	147187920	18890	18890	18890	18890	0
410	20240924	132300	147187920	18890	18890	18890	18890	0
411	20240924	132200	147187920	18890	18890	18890	18890	0
412	20240924	132100	147187920	18890	18890	18890	18890	0
413	20240924	132000	147187920	18890	18890	18890	18890	0
414	20240924	131900	147187920	18890	18910	18910	18890	34
415	20240924	131800	146545400	18990	18990	18990	18990	0
416	20240924	131700	146545400	18990	18990	18990	18990	4
417	20240924	131600	146469440	18990	18990	18990	18990	18
418	20240924	131500	146127620	18970	18970	18970	18970	4
419	20240924	131400	146051740	18960	18960	18960	18960	0
420	20240924	131300	146051740	18960	18990	18990	18960	204
421	20240924	131200	142183780	19000	19000	19000	19000	7
422	20240924	131100	142050780	19000	19000	19000	19000	0
423	20240924	131000	142050780	19000	19000	19000	19000	0
424	20240924	130900	142050780	19000	19000	19000	19000	0
425	20240924	130800	142050780	19000	19000	19000	19000	0
426	20240924	130700	142050780	19000	19000	19000	19000	0
427	20240924	130600	142050780	19000	19000	19000	19000	0
428	20240924	130500	142050780	19000	19000	19000	19000	0
429	20240924	130400	142050780	19000	19000	19000	19000	0
430	20240924	130300	142050780	19000	19000	19000	19000	0
431	20240924	130200	142050780	19000	19000	19000	19000	0
432	20240924	130100	142050780	19000	19000	19000	19000	0
433	20240924	130000	142050780	19000	19000	19000	19000	0
434	20240924	125900	142050780	19000	19000	19000	19000	0
435	20240924	125800	142050780	19000	19000	19000	19000	0
436	20240924	125700	142050780	19000	18900	19000	18900	132
437	20240924	125600	139555780	18900	18900	18900	18900	160
438	20240924	125500	136531780	18900	18900	18900	18900	0
439	20240924	125400	136531780	18900	18920	18920	18900	50
440	20240924	125300	135586540	19000	19000	19000	19000	0
441	20240924	125200	135586540	19000	19000	19000	19000	0
442	20240924	125100	135586540	19000	19000	19000	19000	0
443	20240924	125000	135586540	19000	19000	19000	19000	0
444	20240924	124900	135586540	19000	19000	19000	19000	0
445	20240924	124800	135586540	19000	19000	19000	19000	0
446	20240924	124700	135586540	19000	19000	19000	19000	0
447	20240924	124600	135586540	19000	19000	19000	19000	0
448	20240924	124500	135586540	19000	18910	19000	18910	43
449	20240924	124400	134773320	18910	18910	18910	18910	0
450	20240924	124300	134773320	18910	18910	18910	18910	0
451	20240924	124200	134773320	18910	18910	18910	18910	38
452	20240924	124100	134054740	18990	18990	18990	18990	40
453	20240924	124000	133295140	18990	18990	18990	18990	0
454	20240924	123900	133295140	18990	18990	18990	18990	0
455	20240924	123800	133295140	18990	18990	18990	18990	0
456	20240924	123700	133295140	18990	18990	18990	18990	0
457	20240924	123600	133295140	18990	18990	18990	18990	25
458	20240924	123500	132820390	18990	18990	18990	18990	0
459	20240924	123400	132820390	18990	18990	18990	18990	130
460	20240924	123300	130351690	18990	18990	18990	18990	1
461	20240924	123200	130332700	18990	18990	18990	18990	40
462	20240924	123100	129573100	18900	18900	18900	18900	0
463	20240924	123000	129573100	18900	18900	18900	18900	0
464	20240924	122900	129573100	18900	18900	18900	18900	0
465	20240924	122800	129573100	18900	18900	18900	18900	0
466	20240924	122700	129573100	18900	18900	18900	18900	0
467	20240924	122600	129573100	18900	18900	18900	18900	0
468	20240924	122500	129573100	18900	18970	18970	18900	284
469	20240924	122400	124194380	18990	18990	18990	18990	0
470	20240924	122300	124194380	18990	18990	18990	18990	0
471	20240924	122200	124194380	18990	18990	18990	18990	76
472	20240924	122100	122751140	18990	18990	18990	18990	0
473	20240924	122000	122751140	18990	18980	18990	18980	20
474	20240924	121900	122371390	18920	18920	18920	18920	0
475	20240924	121800	122371390	18920	18920	18920	18920	0
476	20240924	121700	122371390	18920	18920	18920	18920	0
477	20240924	121600	122371390	18920	18920	18920	18920	0
478	20240924	121500	122371390	18920	18920	18920	18920	0
479	20240924	121400	122371390	18920	18920	18920	18920	0
480	20240924	121300	122371390	18920	18920	18920	18920	51
481	20240924	121200	121406470	18910	18900	18910	18900	85
482	20240924	121100	119799960	18900	18900	18900	18900	0
483	20240924	121000	119799960	18900	18900	18900	18900	1
484	20240924	120900	119781060	18890	18890	18890	18890	59
485	20240924	120800	118666550	18890	18890	18890	18890	0
486	20240924	120700	118666550	18890	18890	18890	18890	170
487	20240924	120600	115455250	18890	18890	18890	18890	10
488	20240924	120500	115266350	18890	18890	18890	18890	0
489	20240924	120400	115266350	18890	18890	18890	18890	12
490	20240924	120300	115039670	18890	18890	18890	18890	0
491	20240924	120200	115039670	18890	18890	18890	18890	0
492	20240924	120100	115039670	18890	18890	18890	18890	0
493	20240924	120000	115039670	18890	18890	18890	18890	50
494	20240924	115900	114095170	18900	18900	18900	18900	19
495	20240924	115800	113736070	18900	18910	18910	18900	50
496	20240924	115700	112790590	18920	18930	18930	18920	80
497	20240924	115600	111276940	18940	18940	18940	18940	14
498	20240924	115500	111011780	18950	18950	18950	18950	4
499	20240924	115400	110935980	18960	18960	18960	18960	0
500	20240924	115300	110935980	18960	18960	18960	18960	0
501	20240924	115200	110935980	18960	18960	18960	18960	0
502	20240924	115100	110935980	18960	18960	18960	18960	0
503	20240924	115000	110935980	18960	18960	18960	18960	2
504	20240924	114900	110898060	18960	18960	18960	18960	0
505	20240924	114800	110898060	18960	18960	18960	18960	0
506	20240924	114700	110898060	18960	18960	18960	18960	50
507	20240924	114600	109950060	18960	18960	18960	18960	0
508	20240924	114500	109950060	18960	18960	18960	18960	0
509	20240924	114400	109950060	18960	18960	18960	18960	1
510	20240924	114300	109931100	18950	18950	18950	18950	1
511	20240924	114200	109912150	18950	18950	18950	18950	1
512	20240924	114100	109893200	18950	18950	18950	18950	0
513	20240924	114000	109893200	18950	18950	18950	18950	0
514	20240924	113900	109893200	18950	18950	18950	18950	0
515	20240924	113800	109893200	18950	18950	18950	18950	0
516	20240924	113700	109893200	18950	18950	18950	18950	0
517	20240924	113600	109893200	18950	18950	18950	18950	639
518	20240924	113500	97784150	18950	18950	18950	18950	0
519	20240924	113400	97784150	18950	18950	18950	18950	0
520	20240924	113300	97784150	18950	18970	18970	18950	163
521	20240924	113200	94692080	18970	18970	18970	18970	0
522	20240924	113100	94692080	18970	18970	18970	18970	0
523	20240924	113000	94692080	18970	18970	18970	18970	0
524	20240924	112900	94692080	18970	18990	18990	18970	165
525	20240924	112800	91559160	19000	19000	19000	19000	0
526	20240924	112700	91559160	19000	19000	19000	19000	0
527	20240924	112600	91559160	19000	19000	19000	19000	0
528	20240924	112500	91559160	19000	19000	19000	19000	0
529	20240924	112400	91559160	19000	19000	19000	19000	0
530	20240924	112300	91559160	19000	19000	19000	19000	1
531	20240924	112200	91540160	18990	18990	18990	18990	0
532	20240924	112100	91540160	18990	18990	18990	18990	0
533	20240924	112000	91540160	18990	18990	18990	18990	0
534	20240924	111900	91540160	18990	18990	18990	18990	0
535	20240924	111800	91540160	18990	18990	18990	18990	0
536	20240924	111700	91540160	18990	18990	18990	18990	6
537	20240924	111600	91426220	19020	19020	19020	19020	0
538	20240924	111500	91426220	19020	19020	19020	19020	0
539	20240924	111400	91426220	19020	19020	19020	19020	0
540	20240924	111300	91426220	19020	19020	19020	19020	0
541	20240924	111200	91426220	19020	19020	19020	19020	0
542	20240924	111100	91426220	19020	19010	19020	19010	2
543	20240924	111000	91388190	19010	19010	19010	19010	0
544	20240924	110900	91388190	19010	19010	19010	19010	0
545	20240924	110800	91388190	19010	19010	19010	19010	0
546	20240924	110700	91388190	19010	19010	19010	19010	0
547	20240924	110600	91388190	19010	19010	19010	19010	0
548	20240924	110500	91388190	19010	19010	19010	19010	1
549	20240924	110400	91369180	18980	18980	18980	18980	0
550	20240924	110300	91369180	18980	18980	18980	18980	0
551	20240924	110200	91369180	18980	18980	18980	18980	0
552	20240924	110100	91369180	18980	18980	18980	18980	0
553	20240924	110000	91369180	18980	18980	18980	18980	0
554	20240924	105900	91369180	18980	18980	18980	18980	0
555	20240924	105800	91369180	18980	18980	18980	18980	0
556	20240924	105700	91369180	18980	18980	18980	18980	2
557	20240924	105600	91331220	18950	18950	18950	18950	0
558	20240924	105500	91331220	18950	18950	18950	18950	0
559	20240924	105400	91331220	18950	18950	18950	18950	0
560	20240924	105300	91331220	18950	18950	18950	18950	0
561	20240924	105200	91331220	18950	18950	18950	18950	0
562	20240924	105100	91331220	18950	18950	18950	18950	0
563	20240924	105000	91331220	18950	18950	18950	18950	0
564	20240924	104900	91331220	18950	18950	18950	18950	0
565	20240924	104800	91331220	18950	18950	18950	18950	0
566	20240924	104700	91331220	18950	18950	18950	18950	0
567	20240924	104600	91331220	18950	18950	18950	18950	58
568	20240924	104500	90232120	19030	19030	19030	19030	5
569	20240924	104400	90136970	18950	18950	18950	18950	18
570	20240924	104300	89795870	18980	18980	18980	18980	1
571	20240924	104200	89776890	18980	18980	18980	18980	0
572	20240924	104100	89776890	18980	18980	18980	18980	0
573	20240924	104000	89776890	18980	18980	18980	18980	11
574	20240924	103900	89568110	18980	18980	18980	18980	227
575	20240924	103800	85259650	18980	18980	18980	18980	0
576	20240924	103700	85259650	18980	18980	18980	18980	5
577	20240924	103600	85164750	18980	18980	18980	18980	50
578	20240924	103500	84215750	18980	18940	18980	18940	257
579	20240924	103400	79346730	18940	19020	19020	18940	861
580	20240924	103300	63009680	19030	19030	19030	19030	0
581	20240924	103200	63009680	19030	19030	19030	19030	1
582	20240924	103100	62990650	19030	19030	19030	19030	0
583	20240924	103000	62990650	19030	19030	19030	19030	10
584	20240924	102900	62800350	19040	19040	19040	19040	30
585	20240924	102800	62229150	19040	19040	19040	19040	13
586	20240924	102700	61981630	19040	19040	19040	19040	0
587	20240924	102600	61981630	19040	19040	19040	19040	1
588	20240924	102500	61962590	19000	19000	19000	19000	0
589	20240924	102400	61962590	19000	19000	19000	18990	348
590	20240924	102300	55353200	19000	19000	19000	19000	5
591	20240924	102200	55258200	19000	19000	19000	19000	0
592	20240924	102100	55258200	19000	19000	19000	19000	0
593	20240924	102000	55258200	19000	19000	19000	19000	1
594	20240924	101900	55239200	19000	19000	19000	19000	0
595	20240924	101800	55239200	19000	19000	19000	19000	0
596	20240924	101700	55239200	19000	19000	19000	19000	1
597	20240924	101600	55220200	19000	19000	19000	19000	0
598	20240924	101500	55220200	19000	19000	19000	19000	0
599	20240924	101400	55220200	19000	19010	19020	19000	396
600	20240924	101300	47695640	19010	19010	19010	19010	0
601	20240924	101200	47695640	19010	19010	19010	19010	0
602	20240924	101100	47695640	19010	19010	19010	19010	0
603	20240924	101000	47695640	19010	19010	19010	19010	0
604	20240924	100900	47695640	19010	19010	19010	19010	0
605	20240924	100800	47695640	19010	19010	19010	19010	40
606	20240924	100700	46935240	19010	19010	19010	19010	0
607	20240924	100600	46935240	19010	19010	19010	19010	0
608	20240924	100500	46935240	19010	19010	19010	19010	0
609	20240924	100400	46935240	19010	19020	19020	19010	511
610	20240924	100300	37216060	19040	19040	19040	19040	0
611	20240924	100200	37216060	19040	19040	19040	19040	0
612	20240924	100100	37216060	19040	19040	19040	19040	1
613	20240924	100000	37197020	19040	19040	19040	19040	1
614	20240924	095900	37177980	19020	19020	19020	19020	0
615	20240924	095800	37177980	19020	19030	19030	19020	142
616	20240924	095700	34477100	19030	19030	19030	19030	0
617	20240924	095600	34477100	19030	19040	19040	19030	58
618	20240924	095500	33372860	19040	19040	19040	19040	0
619	20240924	095400	33372860	19040	19040	19040	19040	0
620	20240924	095300	33372860	19040	19040	19040	19040	0
621	20240924	095200	33372860	19040	19040	19040	19040	0
622	20240924	095100	33372860	19040	19040	19040	19040	0
623	20240924	095000	33372860	19040	19040	19040	19040	1
624	20240924	094900	33353820	19130	19130	19130	19130	0
625	20240924	094800	33353820	19130	19130	19130	19130	0
626	20240924	094700	33353820	19130	19130	19130	19130	0
627	20240924	094600	33353820	19130	19040	19140	19040	12
628	20240924	094500	33124330	19140	19140	19140	19140	8
629	20240924	094400	32971210	19140	19140	19140	19140	0
630	20240924	094300	32971210	19140	19140	19140	19140	0
631	20240924	094200	32971210	19140	19140	19140	19140	1
632	20240924	094100	32952070	19140	19140	19140	19140	1
633	20240924	094000	32932930	19140	19140	19140	19140	2
634	20240924	093900	32894650	19140	19140	19140	19140	3
635	20240924	093800	32837230	19140	19140	19140	19140	1
636	20240924	093700	32818090	19140	19050	19140	19030	67
637	20240924	093600	31542710	19040	19040	19040	19040	0
638	20240924	093500	31542710	19040	19040	19040	19040	111
639	20240924	093400	29429270	19040	19040	19040	19040	0
640	20240924	093300	29429270	19040	19030	19070	19030	213
641	20240924	093200	25374320	19070	19070	19070	19070	0
642	20240924	093100	25374320	19070	19070	19070	19070	0
643	20240924	093000	25374320	19070	19070	19070	19070	0
644	20240924	092900	25374320	19070	19070	19070	19070	0
645	20240924	092800	25374320	19070	19070	19070	19070	0
646	20240924	092700	25374320	19070	19070	19070	19070	0
647	20240924	092600	25374320	19070	19070	19070	19070	0
648	20240924	092500	25374320	19070	19070	19070	19070	5
649	20240924	092400	25278970	19070	19070	19070	19070	0
650	20240924	092300	25278970	19070	19070	19070	19070	1
651	20240924	092200	25259900	19010	19010	19010	19010	1
652	20240924	092100	25240890	19070	19070	19070	19070	0
653	20240924	092000	25240890	19070	19070	19070	19070	1
654	20240924	091900	25221820	18980	18980	18980	18980	0
655	20240924	091800	25221820	18980	18980	18980	18980	0
656	20240924	091700	25221820	18980	19010	19010	18980	412
657	20240924	091600	17395100	19010	19010	19010	19010	0
658	20240924	091500	17395100	19010	19010	19010	19010	61
659	20240924	091400	16235490	19040	19040	19040	19040	0
660	20240924	091300	16235490	19040	19050	19050	19040	56
661	20240924	091200	15168950	19060	19060	19060	19060	68
662	20240924	091100	13872870	19070	19100	19200	19060	140
663	20240924	091000	11200590	19120	19120	19120	19120	4
664	20240924	090900	11124110	19200	19200	19200	19200	0
665	20240924	090800	11124110	19200	19200	19200	19200	0
666	20240924	090700	11124110	19200	19200	19200	19200	1
667	20240924	090600	11104910	19110	19110	19110	19110	0
668	20240924	090500	11104910	19110	19110	19110	19110	0
669	20240924	090400	11104910	19110	19110	19110	19110	0
670	20240924	090300	11104910	19110	19120	19120	19110	551
671	20240924	090200	574200	19140	19140	19140	19140	0
672	20240924	090100	574200	19140	19140	19140	19140	0
673	20240924	090000	574200	19140	19140	19140	19140	30