KissMeData/317870/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210500	446933220	18750	18750	18750	18750	1570
3	20240912	210400	446933220	18750	18750	18750	18750	0
4	20240912	210300	446933220	18750	18750	18750	18750	0
5	20240912	210200	446933220	18750	18750	18750	18750	0
6	20240912	210100	446933220	18750	18750	18750	18750	0
7	20240912	210000	446933220	18750	18750	18750	18750	0
8	20240912	205900	446933220	18750	18750	18750	18750	0
9	20240912	205800	446933220	18750	18750	18750	18750	0
10	20240912	205700	446933220	18750	18750	18750	18750	0
11	20240912	205600	446933220	18750	18750	18750	18750	0
12	20240912	205500	446933220	18750	18750	18750	18750	0
13	20240912	205400	446933220	18750	18750	18750	18750	0
14	20240912	205300	446933220	18750	18750	18750	18750	0
15	20240912	205200	446933220	18750	18750	18750	18750	0
16	20240912	205100	446933220	18750	18750	18750	18750	0
17	20240912	205000	446933220	18750	18750	18750	18750	0
18	20240912	204900	446933220	18750	18750	18750	18750	0
19	20240912	204800	446933220	18750	18750	18750	18750	0
20	20240912	204700	446933220	18750	18750	18750	18750	0
21	20240912	204600	446933220	18750	18750	18750	18750	0
22	20240912	204500	446933220	18750	18750	18750	18750	0
23	20240912	204400	446933220	18750	18750	18750	18750	0
24	20240912	204300	446933220	18750	18750	18750	18750	0
25	20240912	204200	446933220	18750	18750	18750	18750	0
26	20240912	204100	446933220	18750	18750	18750	18750	0
27	20240912	204000	446933220	18750	18750	18750	18750	0
28	20240912	203900	446933220	18750	18750	18750	18750	0
29	20240912	203800	446933220	18750	18750	18750	18750	0
30	20240912	203700	446933220	18750	18750	18750	18750	0
31	20240912	203600	446933220	18750	18750	18750	18750	0
32	20240912	203500	446933220	18750	18750	18750	18750	1570
33	20240912	203400	446933220	18750	18750	18750	18750	0
34	20240912	203300	446933220	18750	18750	18750	18750	0
35	20240912	203200	446933220	18750	18750	18750	18750	0
36	20240912	203100	446933220	18750	18750	18750	18750	0
37	20240912	203000	446933220	18750	18750	18750	18750	0
38	20240912	202900	446933220	18750	18750	18750	18750	0
39	20240912	202800	446933220	18750	18750	18750	18750	0
40	20240912	202700	446933220	18750	18750	18750	18750	0
41	20240912	202600	446933220	18750	18750	18750	18750	0
42	20240912	202500	446933220	18750	18750	18750	18750	0
43	20240912	202400	446933220	18750	18750	18750	18750	0
44	20240912	202300	446933220	18750	18750	18750	18750	0
45	20240912	202200	446933220	18750	18750	18750	18750	0
46	20240912	202100	446933220	18750	18750	18750	18750	0
47	20240912	202000	446933220	18750	18750	18750	18750	0
48	20240912	201900	446933220	18750	18750	18750	18750	0
49	20240912	201800	446933220	18750	18750	18750	18750	0
50	20240912	201700	446933220	18750	18750	18750	18750	0
51	20240912	201600	446933220	18750	18750	18750	18750	0
52	20240912	201500	446933220	18750	18750	18750	18750	0
53	20240912	201400	446933220	18750	18750	18750	18750	0
54	20240912	201300	446933220	18750	18750	18750	18750	0
55	20240912	201200	446933220	18750	18750	18750	18750	0
56	20240912	201100	446933220	18750	18750	18750	18750	0
57	20240912	201000	446933220	18750	18750	18750	18750	0
58	20240912	200900	446933220	18750	18750	18750	18750	0
59	20240912	200800	446933220	18750	18750	18750	18750	0
60	20240912	200700	446933220	18750	18750	18750	18750	0
61	20240912	200600	446933220	18750	18750	18750	18750	0
62	20240912	200500	446933220	18750	18750	18750	18750	1570
63	20240912	200400	446933220	18750	18750	18750	18750	0
64	20240912	200300	446933220	18750	18750	18750	18750	0
65	20240912	200200	446933220	18750	18750	18750	18750	0
66	20240912	200100	446933220	18750	18750	18750	18750	0
67	20240912	200000	446933220	18750	18750	18750	18750	0
68	20240912	195900	446933220	18750	18750	18750	18750	0
69	20240912	195800	446933220	18750	18750	18750	18750	0
70	20240912	195700	446933220	18750	18750	18750	18750	0
71	20240912	195600	446933220	18750	18750	18750	18750	0
72	20240912	195500	446933220	18750	18750	18750	18750	0
73	20240912	195400	446933220	18750	18750	18750	18750	0
74	20240912	195300	446933220	18750	18750	18750	18750	0
75	20240912	195200	446933220	18750	18750	18750	18750	0
76	20240912	195100	446933220	18750	18750	18750	18750	0
77	20240912	195000	446933220	18750	18750	18750	18750	0
78	20240912	194900	446933220	18750	18750	18750	18750	0
79	20240912	194800	446933220	18750	18750	18750	18750	0
80	20240912	194700	446933220	18750	18750	18750	18750	0
81	20240912	194600	446933220	18750	18750	18750	18750	0
82	20240912	194500	446933220	18750	18750	18750	18750	0
83	20240912	194400	446933220	18750	18750	18750	18750	0
84	20240912	194300	446933220	18750	18750	18750	18750	0
85	20240912	194200	446933220	18750	18750	18750	18750	0
86	20240912	194100	446933220	18750	18750	18750	18750	0
87	20240912	194000	446933220	18750	18750	18750	18750	0
88	20240912	193900	446933220	18750	18750	18750	18750	0
89	20240912	193800	446933220	18750	18750	18750	18750	0
90	20240912	193700	446933220	18750	18750	18750	18750	0
91	20240912	193600	446933220	18750	18750	18750	18750	0
92	20240912	193500	446933220	18750	18750	18750	18750	1570
93	20240912	193400	446933220	18750	18750	18750	18750	0
94	20240912	193300	446933220	18750	18750	18750	18750	0
95	20240912	193200	446933220	18750	18750	18750	18750	0
96	20240912	193100	446933220	18750	18750	18750	18750	0
97	20240912	193000	446933220	18750	18750	18750	18750	0
98	20240912	192900	446933220	18750	18750	18750	18750	0
99	20240912	192800	446933220	18750	18750	18750	18750	0
100	20240912	192700	446933220	18750	18750	18750	18750	0
101	20240912	192600	446933220	18750	18750	18750	18750	0
102	20240912	192500	446933220	18750	18750	18750	18750	0
103	20240912	192400	446933220	18750	18750	18750	18750	0
104	20240912	192300	446933220	18750	18750	18750	18750	0
105	20240912	192200	446933220	18750	18750	18750	18750	0
106	20240912	192100	446933220	18750	18750	18750	18750	0
107	20240912	192000	446933220	18750	18750	18750	18750	0
108	20240912	191900	446933220	18750	18750	18750	18750	0
109	20240912	191800	446933220	18750	18750	18750	18750	0
110	20240912	191700	446933220	18750	18750	18750	18750	0
111	20240912	191600	446933220	18750	18750	18750	18750	0
112	20240912	191500	446933220	18750	18750	18750	18750	0
113	20240912	191400	446933220	18750	18750	18750	18750	0
114	20240912	191300	446933220	18750	18750	18750	18750	0
115	20240912	191200	446933220	18750	18750	18750	18750	0
116	20240912	191100	446933220	18750	18750	18750	18750	0
117	20240912	191000	446933220	18750	18750	18750	18750	0
118	20240912	190900	446933220	18750	18750	18750	18750	0
119	20240912	190800	446933220	18750	18750	18750	18750	0
120	20240912	190700	446933220	18750	18750	18750	18750	0
121	20240912	190600	446933220	18750	18750	18750	18750	0
122	20240912	190500	446933220	18750	18750	18750	18750	1570
123	20240912	190400	446933220	18750	18750	18750	18750	0
124	20240912	190300	446933220	18750	18750	18750	18750	0
125	20240912	190200	446933220	18750	18750	18750	18750	0
126	20240912	190100	446933220	18750	18750	18750	18750	0
127	20240912	190000	446933220	18750	18750	18750	18750	0
128	20240912	185900	446933220	18750	18750	18750	18750	0
129	20240912	185800	446933220	18750	18750	18750	18750	0
130	20240912	185700	446933220	18750	18750	18750	18750	0
131	20240912	185600	446933220	18750	18750	18750	18750	0
132	20240912	185500	446933220	18750	18750	18750	18750	0
133	20240912	185400	446933220	18750	18750	18750	18750	0
134	20240912	185300	446933220	18750	18750	18750	18750	0
135	20240912	185200	446933220	18750	18750	18750	18750	0
136	20240912	185100	446933220	18750	18750	18750	18750	0
137	20240912	185000	446933220	18750	18750	18750	18750	0
138	20240912	184900	446933220	18750	18750	18750	18750	0
139	20240912	184800	446933220	18750	18750	18750	18750	0
140	20240912	184700	446933220	18750	18750	18750	18750	0
141	20240912	184600	446933220	18750	18750	18750	18750	0
142	20240912	184500	446933220	18750	18750	18750	18750	0
143	20240912	184400	446933220	18750	18750	18750	18750	0
144	20240912	184300	446933220	18750	18750	18750	18750	0
145	20240912	184200	446933220	18750	18750	18750	18750	0
146	20240912	184100	446933220	18750	18750	18750	18750	0
147	20240912	184000	446933220	18750	18750	18750	18750	0
148	20240912	183900	446933220	18750	18750	18750	18750	0
149	20240912	183800	446933220	18750	18750	18750	18750	0
150	20240912	183700	446933220	18750	18750	18750	18750	0
151	20240912	183600	446933220	18750	18750	18750	18750	0
152	20240912	183500	446933220	18750	18750	18750	18750	1570
153	20240912	183400	446933220	18750	18750	18750	18750	0
154	20240912	183300	446933220	18750	18750	18750	18750	0
155	20240912	183200	446933220	18750	18750	18750	18750	0
156	20240912	183100	446933220	18750	18750	18750	18750	0
157	20240912	183000	446933220	18750	18750	18750	18750	0
158	20240912	182900	446933220	18750	18750	18750	18750	0
159	20240912	182800	446933220	18750	18750	18750	18750	0
160	20240912	182700	446933220	18750	18750	18750	18750	0
161	20240912	182600	446933220	18750	18750	18750	18750	0
162	20240912	182500	446933220	18750	18750	18750	18750	0
163	20240912	182400	446933220	18750	18750	18750	18750	0
164	20240912	182300	446933220	18750	18750	18750	18750	0
165	20240912	182200	446933220	18750	18750	18750	18750	0
166	20240912	182100	446933220	18750	18750	18750	18750	0
167	20240912	182000	446933220	18750	18750	18750	18750	0
168	20240912	181900	446933220	18750	18750	18750	18750	0
169	20240912	181800	446933220	18750	18750	18750	18750	0
170	20240912	181700	446933220	18750	18750	18750	18750	0
171	20240912	181600	446933220	18750	18750	18750	18750	0
172	20240912	181500	446933220	18750	18750	18750	18750	0
173	20240912	181400	446933220	18750	18750	18750	18750	0
174	20240912	181300	446933220	18750	18750	18750	18750	0
175	20240912	181200	446933220	18750	18750	18750	18750	0
176	20240912	181100	446933220	18750	18750	18750	18750	0
177	20240912	181000	446933220	18750	18750	18750	18750	0
178	20240912	180900	446933220	18750	18750	18750	18750	0
179	20240912	180800	446933220	18750	18750	18750	18750	0
180	20240912	180700	446933220	18750	18750	18750	18750	0
181	20240912	180600	446933220	18750	18750	18750	18750	0
182	20240912	180500	446933220	18750	18750	18750	18750	1570
183	20240912	180400	446933220	18750	18750	18750	18750	0
184	20240912	180300	446933220	18750	18750	18750	18750	0
185	20240912	180200	446933220	18750	18750	18750	18750	0
186	20240912	180100	446933220	18750	18750	18750	18750	0
187	20240912	180000	446933220	18750	18750	18750	18750	0
188	20240912	175900	446933220	18750	18750	18750	18750	0
189	20240912	175800	446933220	18750	18750	18750	18750	0
190	20240912	175700	446933220	18750	18750	18750	18750	0
191	20240912	175600	446933220	18750	18750	18750	18750	0
192	20240912	175500	446933220	18750	18750	18750	18750	0
193	20240912	175400	446933220	18750	18750	18750	18750	0
194	20240912	175300	446933220	18750	18750	18750	18750	0
195	20240912	175200	446933220	18750	18750	18750	18750	0
196	20240912	175100	446933220	18750	18750	18750	18750	0
197	20240912	175000	446933220	18750	18750	18750	18750	0
198	20240912	174900	446933220	18750	18750	18750	18750	0
199	20240912	174800	446933220	18750	18750	18750	18750	0
200	20240912	174700	446933220	18750	18750	18750	18750	0
201	20240912	174600	446933220	18750	18750	18750	18750	0
202	20240912	174500	446933220	18750	18750	18750	18750	0
203	20240912	174400	446933220	18750	18750	18750	18750	0
204	20240912	174300	446933220	18750	18750	18750	18750	0
205	20240912	174200	446933220	18750	18750	18750	18750	0
206	20240912	174100	446933220	18750	18750	18750	18750	0
207	20240912	174000	446933220	18750	18750	18750	18750	0
208	20240912	173900	446933220	18750	18750	18750	18750	0
209	20240912	173800	446933220	18750	18750	18750	18750	0
210	20240912	173700	446933220	18750	18750	18750	18750	0
211	20240912	173600	446933220	18750	18750	18750	18750	0
212	20240912	173500	446933220	18750	18750	18750	18750	1570
213	20240912	173400	446933220	18750	18750	18750	18750	0
214	20240912	173300	446933220	18750	18750	18750	18750	0
215	20240912	173200	446933220	18750	18750	18750	18750	0
216	20240912	173100	446933220	18750	18750	18750	18750	0
217	20240912	173000	446933220	18750	18750	18750	18750	0
218	20240912	172900	446933220	18750	18750	18750	18750	0
219	20240912	172800	446933220	18750	18750	18750	18750	0
220	20240912	172700	446933220	18750	18750	18750	18750	0
221	20240912	172600	446933220	18750	18750	18750	18750	0
222	20240912	172500	446933220	18750	18750	18750	18750	0
223	20240912	172400	446933220	18750	18750	18750	18750	0
224	20240912	172300	446933220	18750	18750	18750	18750	0
225	20240912	172200	446933220	18750	18750	18750	18750	0
226	20240912	172100	446933220	18750	18750	18750	18750	0
227	20240912	172000	446933220	18750	18750	18750	18750	0
228	20240912	171900	446933220	18750	18750	18750	18750	0
229	20240912	171800	446933220	18750	18750	18750	18750	0
230	20240912	171700	446933220	18750	18750	18750	18750	0
231	20240912	171600	446933220	18750	18750	18750	18750	0
232	20240912	171500	446933220	18750	18750	18750	18750	0
233	20240912	171400	446933220	18750	18750	18750	18750	0
234	20240912	171300	446933220	18750	18750	18750	18750	0
235	20240912	171200	446933220	18750	18750	18750	18750	0
236	20240912	171100	446933220	18750	18750	18750	18750	0
237	20240912	171000	446933220	18750	18750	18750	18750	0
238	20240912	170900	446933220	18750	18750	18750	18750	0
239	20240912	170800	446933220	18750	18750	18750	18750	0
240	20240912	170700	446933220	18750	18750	18750	18750	0
241	20240912	170600	446933220	18750	18750	18750	18750	0
242	20240912	170500	446933220	18750	18750	18750	18750	1570
243	20240912	170400	446933220	18750	18750	18750	18750	0
244	20240912	170300	446933220	18750	18750	18750	18750	0
245	20240912	170200	446933220	18750	18750	18750	18750	0
246	20240912	170100	446933220	18750	18750	18750	18750	0
247	20240912	170000	446933220	18750	18750	18750	18750	0
248	20240912	165900	446933220	18750	18750	18750	18750	0
249	20240912	165800	446933220	18750	18750	18750	18750	0
250	20240912	165700	446933220	18750	18750	18750	18750	0
251	20240912	165600	446933220	18750	18750	18750	18750	0
252	20240912	165500	446933220	18750	18750	18750	18750	0
253	20240912	165400	446933220	18750	18750	18750	18750	0
254	20240912	165300	446933220	18750	18750	18750	18750	0
255	20240912	165200	446933220	18750	18750	18750	18750	0
256	20240912	165100	446933220	18750	18750	18750	18750	0
257	20240912	165000	446933220	18750	18750	18750	18750	0
258	20240912	164900	446933220	18750	18750	18750	18750	0
259	20240912	164800	446933220	18750	18750	18750	18750	0
260	20240912	164700	446933220	18750	18750	18750	18750	0
261	20240912	164600	446933220	18750	18750	18750	18750	0
262	20240912	164500	446933220	18750	18750	18750	18750	0
263	20240912	164400	446933220	18750	18750	18750	18750	0
264	20240912	164300	446933220	18750	18750	18750	18750	0
265	20240912	164200	446933220	18750	18750	18750	18750	0
266	20240912	164100	446933220	18750	18750	18750	18750	0
267	20240912	164000	446933220	18750	18750	18750	18750	0
268	20240912	163900	446933220	18750	18750	18750	18750	0
269	20240912	163800	446933220	18750	18750	18750	18750	0
270	20240912	163700	446933220	18750	18750	18750	18750	0
271	20240912	163600	446933220	18750	18750	18750	18750	0
272	20240912	163500	446933220	18750	18750	18750	18750	1570
273	20240912	163400	446933220	18750	18750	18750	18750	0
274	20240912	163300	446933220	18750	18750	18750	18750	0
275	20240912	163200	446933220	18750	18750	18750	18750	0
276	20240912	163100	446933220	18750	18750	18750	18750	0
277	20240912	163000	446933220	18750	18750	18750	18750	0
278	20240912	162900	446933220	18750	18750	18750	18750	0
279	20240912	162800	446933220	18750	18750	18750	18750	0
280	20240912	162700	446933220	18750	18750	18750	18750	0
281	20240912	162600	446933220	18750	18750	18750	18750	0
282	20240912	162500	446933220	18750	18750	18750	18750	0
283	20240912	162400	446933220	18750	18750	18750	18750	0
284	20240912	162300	446933220	18750	18750	18750	18750	0
285	20240912	162200	446933220	18750	18750	18750	18750	0
286	20240912	162100	446933220	18750	18750	18750	18750	0
287	20240912	162000	446933220	18750	18750	18750	18750	0
288	20240912	161900	446933220	18750	18750	18750	18750	0
289	20240912	161800	446933220	18750	18750	18750	18750	0
290	20240912	161700	446933220	18750	18750	18750	18750	0
291	20240912	161600	446933220	18750	18750	18750	18750	0
292	20240912	161500	446933220	18750	18750	18750	18750	0
293	20240912	161400	446933220	18750	18750	18750	18750	0
294	20240912	161300	446933220	18750	18750	18750	18750	0
295	20240912	161200	446933220	18750	18750	18750	18750	0
296	20240912	161100	446933220	18750	18750	18750	18750	0
297	20240912	161000	446933220	18750	18750	18750	18750	0
298	20240912	160900	446933220	18750	18750	18750	18750	0
299	20240912	160800	446933220	18750	18750	18750	18750	0
300	20240912	160700	446933220	18750	18750	18750	18750	0
301	20240912	160600	446933220	18750	18750	18750	18750	0
302	20240912	160500	446933220	18750	18750	18750	18750	1570
303	20240912	160400	446933220	18750	18750	18750	18750	0
304	20240912	160300	446933220	18750	18750	18750	18750	0
305	20240912	160200	446933220	18750	18750	18750	18750	0
306	20240912	160100	446933220	18750	18750	18750	18750	0
307	20240912	160000	446933220	18750	18750	18750	18750	0
308	20240912	155900	446933220	18750	18750	18750	18750	0
309	20240912	155800	446933220	18750	18750	18750	18750	0
310	20240912	155700	446933220	18750	18750	18750	18750	0
311	20240912	155600	446933220	18750	18750	18750	18750	0
312	20240912	155500	446933220	18750	18750	18750	18750	0
313	20240912	155400	446933220	18750	18750	18750	18750	0
314	20240912	155300	446933220	18750	18750	18750	18750	0
315	20240912	155200	446933220	18750	18750	18750	18750	0
316	20240912	155100	446933220	18750	18750	18750	18750	0
317	20240912	155000	446933220	18750	18750	18750	18750	0
318	20240912	154900	446933220	18750	18750	18750	18750	0
319	20240912	154800	446933220	18750	18750	18750	18750	0
320	20240912	154700	446933220	18750	18750	18750	18750	0
321	20240912	154600	446933220	18750	18750	18750	18750	0
322	20240912	154500	446933220	18750	18750	18750	18750	0
323	20240912	154400	446933220	18750	18750	18750	18750	0
324	20240912	154300	446933220	18750	18750	18750	18750	0
325	20240912	154200	446933220	18750	18750	18750	18750	0
326	20240912	154100	446933220	18750	18750	18750	18750	0
327	20240912	154000	446933220	18750	18750	18750	18750	0
328	20240912	153900	446933220	18750	18750	18750	18750	0
329	20240912	153800	446933220	18750	18750	18750	18750	0
330	20240912	153700	446933220	18750	18750	18750	18750	0
331	20240912	153600	446933220	18750	18750	18750	18750	0
332	20240912	153500	446933220	18750	18750	18750	18750	1570
333	20240912	153400	446933220	18750	18750	18750	18750	0
334	20240912	153300	446933220	18750	18750	18750	18750	0
335	20240912	153200	446933220	18750	18750	18750	18750	0
336	20240912	153100	446933220	18750	18750	18750	18750	0
337	20240912	153000	446933220	18750	18750	18750	18750	1570
338	20240912	152900	417495720	18590	18590	18590	18590	0
339	20240912	152800	417495720	18590	18590	18590	18590	0
340	20240912	152700	417495720	18590	18590	18590	18590	0
341	20240912	152600	417495720	18590	18590	18590	18590	0
342	20240912	152500	417495720	18590	18590	18590	18590	0
343	20240912	152400	417495720	18590	18590	18590	18590	0
344	20240912	152300	417495720	18590	18590	18590	18590	0
345	20240912	152200	417495720	18590	18590	18590	18590	0
346	20240912	152100	417495720	18590	18590	18590	18590	0
347	20240912	152000	417495720	18590	18590	18590	18590	0
348	20240912	151900	417495720	18590	18590	18590	18590	4
349	20240912	151800	417421360	18590	18590	18590	18590	0
350	20240912	151700	417421360	18590	18590	18590	18590	0
351	20240912	151600	417421360	18590	18590	18590	18590	4
352	20240912	151500	417347000	18660	18660	18660	18660	0
353	20240912	151400	417347000	18660	18660	18660	18660	0
354	20240912	151300	417347000	18660	18660	18660	18660	0
355	20240912	151200	417347000	18660	18660	18660	18660	0
356	20240912	151100	417347000	18660	18660	18660	18660	0
357	20240912	151000	417347000	18660	18660	18660	18660	0
358	20240912	150900	417347000	18660	18620	18660	18620	10
359	20240912	150800	417160600	18620	18620	18620	18620	0
360	20240912	150700	417160600	18620	18620	18620	18620	0
361	20240912	150600	417160600	18620	18620	18620	18620	0
362	20240912	150500	417160600	18620	18620	18620	18620	1
363	20240912	150400	417141980	18620	18620	18620	18620	10
364	20240912	150300	416955780	18660	18660	18660	18660	40
365	20240912	150200	416209380	18610	18610	18610	18610	2
366	20240912	150100	416172160	18660	18660	18660	18660	50
367	20240912	150000	415239160	18650	18650	18650	18650	5
368	20240912	145900	415145910	18590	18590	18590	18590	0
369	20240912	145800	415145910	18590	18590	18590	18590	0
370	20240912	145700	415145910	18590	18590	18590	18590	0
371	20240912	145600	415145910	18590	18590	18590	18590	0
372	20240912	145500	415145910	18590	18590	18590	18590	0
373	20240912	145400	415145910	18590	18590	18590	18590	0
374	20240912	145300	415145910	18590	18590	18590	18590	0
375	20240912	145200	415145910	18590	18590	18590	18590	0
376	20240912	145100	415145910	18590	18600	18600	18590	1442
377	20240912	145000	388339030	18700	18700	18700	18700	0
378	20240912	144900	388339030	18700	18700	18700	18700	0
379	20240912	144800	388339030	18700	18700	18700	18700	0
380	20240912	144700	388339030	18700	18700	18700	18700	0
381	20240912	144600	388339030	18700	18700	18700	18700	0
382	20240912	144500	388339030	18700	18700	18700	18700	0
383	20240912	144400	388339030	18700	18700	18700	18700	0
384	20240912	144300	388339030	18700	18700	18700	18700	0
385	20240912	144200	388339030	18700	18700	18700	18700	0
386	20240912	144100	388339030	18700	18700	18700	18700	0
387	20240912	144000	388339030	18700	18600	18700	18600	951
388	20240912	143900	370649430	18590	18550	18590	18550	265
389	20240912	143800	365729720	18590	18590	18590	18590	10
390	20240912	143700	365543820	18510	18510	18510	18510	0
391	20240912	143600	365543820	18510	18510	18510	18510	0
392	20240912	143500	365543820	18510	18510	18510	18510	9
393	20240912	143400	365377230	18590	18590	18590	18590	0
394	20240912	143300	365377230	18590	18590	18590	18590	1
395	20240912	143200	365358640	18590	18590	18590	18590	0
396	20240912	143100	365358640	18590	18590	18590	18590	0
397	20240912	143000	365358640	18590	18590	18590	18590	1
398	20240912	142900	365340050	18590	18590	18590	18590	20
399	20240912	142800	364968250	18500	18510	18510	18500	300
400	20240912	142700	359417180	18530	18530	18530	18530	0
401	20240912	142600	359417180	18530	18530	18530	18530	122
402	20240912	142500	357156520	18580	18580	18580	18580	0
403	20240912	142400	357156520	18580	18580	18580	18580	5
404	20240912	142300	357063620	18580	18650	18650	18580	716
405	20240912	142200	343744290	18700	18700	18700	18700	10
406	20240912	142100	343557290	18680	18680	18680	18680	0
407	20240912	142000	343557290	18680	18680	18680	18680	0
408	20240912	141900	343557290	18680	18680	18680	18680	0
409	20240912	141800	343557290	18680	18680	18680	18680	0
410	20240912	141700	343557290	18680	18680	18680	18680	0
411	20240912	141600	343557290	18680	18680	18680	18680	0
412	20240912	141500	343557290	18680	18680	18680	18680	0
413	20240912	141400	343557290	18680	18680	18680	18680	0
414	20240912	141300	343557290	18680	18680	18680	18680	0
415	20240912	141200	343557290	18680	18680	18680	18680	0
416	20240912	141100	343557290	18680	18680	18680	18680	14
417	20240912	141000	343295770	18680	18680	18680	18660	5
418	20240912	140900	343202390	18680	18680	18680	18680	1
419	20240912	140800	343183710	18680	18680	18680	18680	0
420	20240912	140700	343183710	18680	18680	18680	18680	0
421	20240912	140600	343183710	18680	18680	18680	18680	0
422	20240912	140500	343183710	18680	18680	18680	18680	0
423	20240912	140400	343183710	18680	18680	18680	18680	0
424	20240912	140300	343183710	18680	18680	18680	18680	0
425	20240912	140200	343183710	18680	18680	18680	18680	1
426	20240912	140100	343165030	18680	18680	18680	18680	0
427	20240912	140000	343165030	18680	18680	18680	18680	30
428	20240912	135900	342604630	18680	18680	18680	18680	10
429	20240912	135800	342417830	18700	18700	18700	18700	1
430	20240912	135700	342399130	18680	18680	18680	18680	20
431	20240912	135600	342025530	18700	18700	18700	18700	0
432	20240912	135500	342025530	18700	18700	18700	18700	0
433	20240912	135400	342025530	18700	18700	18700	18700	0
434	20240912	135300	342025530	18700	18700	18700	18700	10
435	20240912	135200	341838530	18680	18680	18680	18680	87
436	20240912	135100	340213370	18700	18730	18730	18700	248
437	20240912	135000	335571210	18730	18730	18730	18730	0
438	20240912	134900	335571210	18730	18730	18730	18730	0
439	20240912	134800	335571210	18730	18730	18730	18730	0
440	20240912	134700	335571210	18730	18730	18730	18730	0
441	20240912	134600	335571210	18730	18730	18730	18730	700
442	20240912	134500	322460210	18730	18740	18740	18730	50
443	20240912	134400	321523610	18810	18810	18810	18810	9
444	20240912	134300	321354320	18810	18810	18810	18810	0
445	20240912	134200	321354320	18810	18810	18810	18810	0
446	20240912	134100	321354320	18810	18810	18810	18810	0
447	20240912	134000	321354320	18810	18810	18810	18810	0
448	20240912	133900	321354320	18810	18810	18810	18810	0
449	20240912	133800	321354320	18810	18800	18810	18800	11
450	20240912	133700	321147420	18740	18740	18740	18740	110
451	20240912	133600	319086020	18740	18740	18740	18740	0
452	20240912	133500	319086020	18740	18740	18740	18740	0
453	20240912	133400	319086020	18740	18740	18740	18740	0
454	20240912	133300	319086020	18740	18740	18740	18740	0
455	20240912	133200	319086020	18740	18740	18740	18740	0
456	20240912	133100	319086020	18740	18740	18740	18740	30
457	20240912	133000	318523820	18850	18850	18850	18850	0
458	20240912	132900	318523820	18850	18850	18850	18850	0
459	20240912	132800	318523820	18850	18850	18850	18850	0
460	20240912	132700	318523820	18850	18850	18850	18850	0
461	20240912	132600	318523820	18850	18850	18850	18850	0
462	20240912	132500	318523820	18850	18850	18850	18850	0
463	20240912	132400	318523820	18850	18850	18850	18850	0
464	20240912	132300	318523820	18850	18850	18850	18850	0
465	20240912	132200	318523820	18850	18810	18850	18810	14
466	20240912	132100	318260330	18740	18740	18740	18740	0
467	20240912	132000	318260330	18740	18740	18740	18740	0
468	20240912	131900	318260330	18740	18740	18740	18740	0
469	20240912	131800	318260330	18740	18740	18740	18740	0
470	20240912	131700	318260330	18740	18740	18740	18740	0
471	20240912	131600	318260330	18740	18740	18740	18740	0
472	20240912	131500	318260330	18740	18740	18740	18740	0
473	20240912	131400	318260330	18740	18740	18740	18740	0
474	20240912	131300	318260330	18740	18740	18740	18740	0
475	20240912	131200	318260330	18740	18740	18740	18740	0
476	20240912	131100	318260330	18740	18740	18740	18740	0
477	20240912	131000	318260330	18740	18740	18740	18740	0
478	20240912	130900	318260330	18740	18740	18740	18740	0
479	20240912	130800	318260330	18740	18740	18740	18740	0
480	20240912	130700	318260330	18740	18740	18740	18740	0
481	20240912	130600	318260330	18740	18740	18740	18740	0
482	20240912	130500	318260330	18740	18740	18740	18740	30
483	20240912	130400	317698130	18730	18730	18730	18730	0
484	20240912	130300	317698130	18730	18730	18730	18730	0
485	20240912	130200	317698130	18730	18730	18730	18730	0
486	20240912	130100	317698130	18730	18730	18730	18730	156
487	20240912	130000	314776250	18730	18730	18730	18730	8
488	20240912	125900	314626410	18730	18730	18730	18730	0
489	20240912	125800	314626410	18730	18840	18840	18730	441
490	20240912	125700	306358520	18850	18850	18850	18850	0
491	20240912	125600	306358520	18850	18850	18850	18850	0
492	20240912	125500	306358520	18850	18850	18850	18850	0
493	20240912	125400	306358520	18850	18850	18850	18850	1
494	20240912	125300	306339670	18860	18860	18860	18860	0
495	20240912	125200	306339670	18860	18860	18860	18860	0
496	20240912	125100	306339670	18860	18860	18860	18860	1
497	20240912	125000	306320810	18880	18880	18880	18880	0
498	20240912	124900	306320810	18880	18880	18880	18880	802
499	20240912	124800	291179050	18880	18870	18880	18870	198
500	20240912	124700	287441240	18860	18860	18860	18860	0
501	20240912	124600	287441240	18860	18860	18860	18860	0
502	20240912	124500	287441240	18860	18860	18860	18860	0
503	20240912	124400	287441240	18860	18860	18860	18860	3
504	20240912	124300	287384660	18860	18860	18860	18860	10
505	20240912	124200	287196060	18860	18800	18860	18800	316
506	20240912	124100	281243810	18800	18770	18800	18770	283
507	20240912	124000	275926980	18730	18720	18730	18720	196
508	20240912	123900	272257110	18700	18600	18700	18600	335
509	20240912	123800	266008940	18580	18530	18580	18530	49
510	20240912	123700	265099470	18490	18490	18490	18490	10
511	20240912	123600	264914570	18550	18550	18550	18550	0
512	20240912	123500	264914570	18550	18550	18550	18550	0
513	20240912	123400	264914570	18550	18550	18550	18550	0
514	20240912	123300	264914570	18550	18550	18550	18550	0
515	20240912	123200	264914570	18550	18550	18550	18550	0
516	20240912	123100	264914570	18550	18550	18550	18550	0
517	20240912	123000	264914570	18550	18550	18550	18550	0
518	20240912	122900	264914570	18550	18550	18550	18550	0
519	20240912	122800	264914570	18550	18550	18550	18550	0
520	20240912	122700	264914570	18550	18550	18550	18550	0
521	20240912	122600	264914570	18550	18550	18550	18550	0
522	20240912	122500	264914570	18550	18550	18550	18550	0
523	20240912	122400	264914570	18550	18550	18550	18550	0
524	20240912	122300	264914570	18550	18550	18550	18550	0
525	20240912	122200	264914570	18550	18550	18550	18550	0
526	20240912	122100	264914570	18550	18550	18550	18550	0
527	20240912	122000	264914570	18550	18550	18550	18550	91
528	20240912	121900	263226520	18550	18550	18550	18550	0
529	20240912	121800	263226520	18550	18550	18550	18550	0
530	20240912	121700	263226520	18550	18550	18550	18550	0
531	20240912	121600	263226520	18550	18550	18550	18550	0
532	20240912	121500	263226520	18550	18550	18550	18550	0
533	20240912	121400	263226520	18550	18550	18550	18550	0
534	20240912	121300	263226520	18550	18550	18550	18550	0
535	20240912	121200	263226520	18550	18550	18550	18550	0
536	20240912	121100	263226520	18550	18550	18550	18550	0
537	20240912	121000	263226520	18550	18550	18550	18550	0
538	20240912	120900	263226520	18550	18550	18550	18550	0
539	20240912	120800	263226520	18550	18550	18550	18550	0
540	20240912	120700	263226520	18550	18550	18550	18550	0
541	20240912	120600	263226520	18550	18550	18550	18550	0
542	20240912	120500	263226520	18550	18550	18550	18550	0
543	20240912	120400	263226520	18550	18550	18550	18550	0
544	20240912	120300	263226520	18550	18550	18550	18550	30
545	20240912	120200	262670020	18550	18550	18550	18550	0
546	20240912	120100	262670020	18550	18550	18550	18550	0
547	20240912	120000	262670020	18550	18550	18550	18550	0
548	20240912	115900	262670020	18550	18550	18550	18550	0
549	20240912	115800	262670020	18550	18550	18550	18550	95
550	20240912	115700	260907770	18550	18550	18550	18550	0
551	20240912	115600	260907770	18550	18580	18580	18550	90
552	20240912	115500	259237070	18580	18580	18580	18580	0
553	20240912	115400	259237070	18580	18580	18580	18580	0
554	20240912	115300	259237070	18580	18580	18580	18580	0
555	20240912	115200	259237070	18580	18580	18580	18580	0
556	20240912	115100	259237070	18580	18580	18580	18580	0
557	20240912	115000	259237070	18580	18580	18580	18580	0
558	20240912	114900	259237070	18580	18580	18580	18580	0
559	20240912	114800	259237070	18580	18580	18580	18580	53
560	20240912	114700	258252330	18510	18510	18510	18510	0
561	20240912	114600	258252330	18510	18510	18510	18510	0
562	20240912	114500	258252330	18510	18510	18510	18510	0
563	20240912	114400	258252330	18510	18510	18510	18510	0
564	20240912	114300	258252330	18510	18510	18510	18510	10
565	20240912	114200	258067230	18530	18530	18530	18530	0
566	20240912	114100	258067230	18530	18530	18530	18530	0
567	20240912	114000	258067230	18530	18530	18530	18530	0
568	20240912	113900	258067230	18530	18530	18530	18530	0
569	20240912	113800	258067230	18530	18530	18530	18530	75
570	20240912	113700	256677480	18630	18630	18630	18630	0
571	20240912	113600	256677480	18630	18630	18630	18630	0
572	20240912	113500	256677480	18630	18630	18630	18630	0
573	20240912	113400	256677480	18630	18630	18630	18630	0
574	20240912	113300	256677480	18630	18630	18630	18630	0
575	20240912	113200	256677480	18630	18630	18630	18630	0
576	20240912	113100	256677480	18630	18630	18630	18630	0
577	20240912	113000	256677480	18630	18630	18630	18630	0
578	20240912	112900	256677480	18630	18630	18630	18630	0
579	20240912	112800	256677480	18630	18630	18630	18630	0
580	20240912	112700	256677480	18630	18630	18630	18630	0
581	20240912	112600	256677480	18630	18630	18630	18630	1
582	20240912	112500	256658850	18630	18630	18630	18630	0
583	20240912	112400	256658850	18630	18630	18630	18630	0
584	20240912	112300	256658850	18630	18630	18630	18630	0
585	20240912	112200	256658850	18630	18630	18630	18630	1
586	20240912	112100	256640220	18630	18630	18630	18630	0
587	20240912	112000	256640220	18630	18630	18630	18630	0
588	20240912	111900	256640220	18630	18630	18630	18630	0
589	20240912	111800	256640220	18630	18630	18630	18630	0
590	20240912	111700	256640220	18630	18630	18630	18630	0
591	20240912	111600	256640220	18630	18630	18630	18630	0
592	20240912	111500	256640220	18630	18630	18630	18630	0
593	20240912	111400	256640220	18630	18630	18630	18630	0
594	20240912	111300	256640220	18630	18630	18630	18630	0
595	20240912	111200	256640220	18630	18630	18630	18630	0
596	20240912	111100	256640220	18630	18630	18630	18630	0
597	20240912	111000	256640220	18630	18630	18630	18630	0
598	20240912	110900	256640220	18630	18630	18630	18630	0
599	20240912	110800	256640220	18630	18630	18630	18630	0
600	20240912	110700	256640220	18630	18630	18630	18630	0
601	20240912	110600	256640220	18630	18630	18630	18630	0
602	20240912	110500	256640220	18630	18630	18630	18630	0
603	20240912	110400	256640220	18630	18630	18630	18630	0
604	20240912	110300	256640220	18630	18630	18630	18630	0
605	20240912	110200	256640220	18630	18630	18630	18630	1
606	20240912	110100	256621590	18710	18710	18710	18710	0
607	20240912	110000	256621590	18710	18710	18710	18710	0
608	20240912	105900	256621590	18710	18710	18710	18710	0
609	20240912	105800	256621590	18710	18710	18710	18710	0
610	20240912	105700	256621590	18710	18710	18710	18710	0
611	20240912	105600	256621590	18710	18510	18710	18510	239
612	20240912	105500	252195700	18600	18540	18600	18540	21
613	20240912	105400	251805460	18600	18630	18630	18600	261
614	20240912	105300	246950730	18720	18720	18720	18720	0
615	20240912	105200	246950730	18720	18720	18720	18720	0
616	20240912	105100	246950730	18720	18720	18720	18720	0
617	20240912	105000	246950730	18720	18720	18720	18720	0
618	20240912	104900	246950730	18720	18720	18720	18720	0
619	20240912	104800	246950730	18720	18720	18720	18720	0
620	20240912	104700	246950730	18720	18720	18720	18720	0
621	20240912	104600	246950730	18720	18600	18720	18600	102
622	20240912	104500	245052330	18600	18600	18600	18600	30
623	20240912	104400	244494330	18600	18600	18600	18600	1
624	20240912	104300	244475730	18600	18600	18600	18600	1000
625	20240912	104200	225875730	18600	18600	18600	18600	0
626	20240912	104100	225875730	18600	18600	18600	18600	0
627	20240912	104000	225875730	18600	18600	18600	18600	0
628	20240912	103900	225875730	18600	18600	18600	18600	0
629	20240912	103800	225875730	18600	18600	18600	18600	0
630	20240912	103700	225875730	18600	18600	18600	18600	0
631	20240912	103600	225875730	18600	18600	18600	18600	0
632	20240912	103500	225875730	18600	18600	18600	18600	0
633	20240912	103400	225875730	18600	18600	18600	18600	0
634	20240912	103300	225875730	18600	18600	18600	18600	0
635	20240912	103200	225875730	18600	18490	18600	18490	1000
636	20240912	103100	207306850	18440	18440	18440	18440	8
637	20240912	103000	207159330	18550	18550	18550	18550	0
638	20240912	102900	207159330	18550	18550	18550	18550	0
639	20240912	102800	207159330	18550	18550	18550	18550	0
640	20240912	102700	207159330	18550	18550	18550	18550	0
641	20240912	102600	207159330	18550	18550	18550	18550	0
642	20240912	102500	207159330	18550	18550	18550	18550	0
643	20240912	102400	207159330	18550	18550	18550	18550	0
644	20240912	102300	207159330	18550	18550	18550	18550	0
645	20240912	102200	207159330	18550	18550	18550	18550	0
646	20240912	102100	207159330	18550	18550	18550	18550	0
647	20240912	102000	207159330	18550	18470	18550	18470	10
648	20240912	101900	206974160	18470	18470	18470	18470	0
649	20240912	101800	206974160	18470	18470	18470	18470	0
650	20240912	101700	206974160	18470	18470	18470	18470	30
651	20240912	101600	206420060	18430	18430	18430	18430	0
652	20240912	101500	206420060	18430	18430	18430	18430	0
653	20240912	101400	206420060	18430	18430	18430	18430	0
654	20240912	101300	206420060	18430	18430	18430	18430	0
655	20240912	101200	206420060	18430	18430	18430	18430	0
656	20240912	101100	206420060	18430	18430	18430	18430	0
657	20240912	101000	206420060	18430	18430	18430	18430	175
658	20240912	100900	203194810	18430	18590	18600	18430	1872
659	20240912	100800	168479820	18590	18590	18590	18590	0
660	20240912	100700	168479820	18590	18590	18590	18590	0
661	20240912	100600	168479820	18590	18590	18590	18590	0
662	20240912	100500	168479820	18590	18590	18590	18590	0
663	20240912	100400	168479820	18590	18590	18590	18590	0
664	20240912	100300	168479820	18590	18590	18590	18590	0
665	20240912	100200	168479820	18590	18590	18590	18590	10
666	20240912	100100	168293920	18580	18580	18580	18580	0
667	20240912	100000	168293920	18580	18580	18580	18580	0
668	20240912	095900	168293920	18580	18580	18580	18580	9
669	20240912	095800	168126700	18580	18580	18580	18580	0
670	20240912	095700	168126700	18580	18580	18580	18580	0
671	20240912	095600	168126700	18580	18580	18580	18580	0
672	20240912	095500	168126700	18580	18580	18580	18580	10
673	20240912	095400	167940900	18600	18600	18600	18600	0
674	20240912	095300	167940900	18600	18600	18600	18600	0
675	20240912	095200	167940900	18600	18600	18600	18600	0
676	20240912	095100	167940900	18600	18600	18600	18600	0
677	20240912	095000	167940900	18600	18600	18600	18600	0
678	20240912	094900	167940900	18600	18600	18600	18600	0
679	20240912	094800	167940900	18600	18600	18600	18600	0
680	20240912	094700	167940900	18600	18600	18600	18600	0
681	20240912	094600	167940900	18600	18600	18600	18600	0
682	20240912	094500	167940900	18600	18600	18600	18600	1
683	20240912	094400	167922300	18600	18600	18600	18600	0
684	20240912	094300	167922300	18600	18600	18600	18600	0
685	20240912	094200	167922300	18600	18600	18600	18600	0
686	20240912	094100	167922300	18600	18600	18600	18600	200
687	20240912	094000	164202300	18580	18600	18600	18580	50
688	20240912	093900	163272340	18600	18680	18680	18600	1113
689	20240912	093800	142562950	18710	18710	18710	18710	0
690	20240912	093700	142562950	18710	18710	18710	18710	11
691	20240912	093600	142357140	18680	18680	18680	18680	10
692	20240912	093500	142170340	18680	18600	18680	18600	31
693	20240912	093400	141592060	18670	18670	18670	18670	0
694	20240912	093300	141592060	18670	18590	18670	18590	930
695	20240912	093200	124299710	18600	18600	18600	18600	0
696	20240912	093100	124299710	18600	18600	18600	18600	0
697	20240912	093000	124299710	18600	18600	18600	18600	150
698	20240912	092900	121509710	18590	18600	18600	18590	300
699	20240912	092800	115931940	18720	18720	18720	18720	0
700	20240912	092700	115931940	18720	18730	18730	18670	846
701	20240912	092600	100114540	18780	18780	18780	18780	0
702	20240912	092500	100114540	18780	18780	18780	18740	375
703	20240912	092400	93086800	18740	18780	18780	18740	237
704	20240912	092300	88636060	18780	18780	18780	18750	401
705	20240912	092200	81111280	18740	18670	18740	18670	362
706	20240912	092100	74340420	18600	18600	18630	18600	352
707	20240912	092000	67788180	18800	18800	18800	18800	0
708	20240912	091900	67788180	18800	18800	18800	18800	0
709	20240912	091800	67788180	18800	18800	18800	18800	0
710	20240912	091700	67788180	18800	18800	18800	18800	0
711	20240912	091600	67788180	18800	18790	18800	18790	10
712	20240912	091500	67600230	18750	18680	18750	18450	141
713	20240912	091400	64984530	18750	18770	18770	18680	758
714	20240912	091300	50771070	18830	18830	18830	18830	0
715	20240912	091200	50771070	18830	18830	18830	18830	1
716	20240912	091100	50752240	18830	18830	18830	18830	1
717	20240912	091000	50733410	18760	18870	18870	18760	70
718	20240912	090900	49414710	18880	18880	18880	18880	0
719	20240912	090800	49414710	18880	18880	18880	18880	50
720	20240912	090700	48470710	18860	18860	18860	18860	0
721	20240912	090600	48470710	18860	18870	18870	18860	265
722	20240912	090500	43472760	18880	18880	18880	18880	62
723	20240912	090400	42302200	18880	18880	18880	18880	662
724	20240912	090300	29803640	18990	18990	18990	18990	10
725	20240912	090200	29613740	19000	18920	19000	18920	1000
726	20240912	090100	10622000	18800	18800	18800	18800	301
727	20240912	090000	4963200	18800	18800	18800	18800	264