KissMeData/082920/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	195100	435910540	18610	18610	18610	18610	429
3	20240912	195000	435910540	18610	18610	18610	18610	0
4	20240912	194900	435910540	18610	18610	18610	18610	0
5	20240912	194800	435910540	18610	18610	18610	18610	0
6	20240912	194700	435910540	18610	18610	18610	18610	0
7	20240912	194600	435910540	18610	18610	18610	18610	0
8	20240912	194500	435910540	18610	18610	18610	18610	0
9	20240912	194400	435910540	18610	18610	18610	18610	0
10	20240912	194300	435910540	18610	18610	18610	18610	0
11	20240912	194200	435910540	18610	18610	18610	18610	0
12	20240912	194100	435910540	18610	18610	18610	18610	0
13	20240912	194000	435910540	18610	18610	18610	18610	0
14	20240912	193900	435910540	18610	18610	18610	18610	0
15	20240912	193800	435910540	18610	18610	18610	18610	0
16	20240912	193700	435910540	18610	18610	18610	18610	0
17	20240912	193600	435910540	18610	18610	18610	18610	0
18	20240912	193500	435910540	18610	18610	18610	18610	0
19	20240912	193400	435910540	18610	18610	18610	18610	0
20	20240912	193300	435910540	18610	18610	18610	18610	0
21	20240912	193200	435910540	18610	18610	18610	18610	0
22	20240912	193100	435910540	18610	18610	18610	18610	0
23	20240912	193000	435910540	18610	18610	18610	18610	0
24	20240912	192900	435910540	18610	18610	18610	18610	0
25	20240912	192800	435910540	18610	18610	18610	18610	0
26	20240912	192700	435910540	18610	18610	18610	18610	0
27	20240912	192600	435910540	18610	18610	18610	18610	0
28	20240912	192500	435910540	18610	18610	18610	18610	0
29	20240912	192400	435910540	18610	18610	18610	18610	0
30	20240912	192300	435910540	18610	18610	18610	18610	0
31	20240912	192200	435910540	18610	18610	18610	18610	0
32	20240912	192100	435910540	18610	18610	18610	18610	429
33	20240912	192000	435910540	18610	18610	18610	18610	0
34	20240912	191900	435910540	18610	18610	18610	18610	0
35	20240912	191800	435910540	18610	18610	18610	18610	0
36	20240912	191700	435910540	18610	18610	18610	18610	0
37	20240912	191600	435910540	18610	18610	18610	18610	0
38	20240912	191500	435910540	18610	18610	18610	18610	0
39	20240912	191400	435910540	18610	18610	18610	18610	0
40	20240912	191300	435910540	18610	18610	18610	18610	0
41	20240912	191200	435910540	18610	18610	18610	18610	0
42	20240912	191100	435910540	18610	18610	18610	18610	0
43	20240912	191000	435910540	18610	18610	18610	18610	0
44	20240912	190900	435910540	18610	18610	18610	18610	0
45	20240912	190800	435910540	18610	18610	18610	18610	0
46	20240912	190700	435910540	18610	18610	18610	18610	0
47	20240912	190600	435910540	18610	18610	18610	18610	0
48	20240912	190500	435910540	18610	18610	18610	18610	0
49	20240912	190400	435910540	18610	18610	18610	18610	0
50	20240912	190300	435910540	18610	18610	18610	18610	0
51	20240912	190200	435910540	18610	18610	18610	18610	0
52	20240912	190100	435910540	18610	18610	18610	18610	0
53	20240912	190000	435910540	18610	18610	18610	18610	0
54	20240912	185900	435910540	18610	18610	18610	18610	0
55	20240912	185800	435910540	18610	18610	18610	18610	0
56	20240912	185700	435910540	18610	18610	18610	18610	0
57	20240912	185600	435910540	18610	18610	18610	18610	0
58	20240912	185500	435910540	18610	18610	18610	18610	0
59	20240912	185400	435910540	18610	18610	18610	18610	0
60	20240912	185300	435910540	18610	18610	18610	18610	0
61	20240912	185200	435910540	18610	18610	18610	18610	0
62	20240912	185100	435910540	18610	18610	18610	18610	429
63	20240912	185000	435910540	18610	18610	18610	18610	0
64	20240912	184900	435910540	18610	18610	18610	18610	0
65	20240912	184800	435910540	18610	18610	18610	18610	0
66	20240912	184700	435910540	18610	18610	18610	18610	0
67	20240912	184600	435910540	18610	18610	18610	18610	0
68	20240912	184500	435910540	18610	18610	18610	18610	0
69	20240912	184400	435910540	18610	18610	18610	18610	0
70	20240912	184300	435910540	18610	18610	18610	18610	0
71	20240912	184200	435910540	18610	18610	18610	18610	0
72	20240912	184100	435910540	18610	18610	18610	18610	0
73	20240912	184000	435910540	18610	18610	18610	18610	0
74	20240912	183900	435910540	18610	18610	18610	18610	0
75	20240912	183800	435910540	18610	18610	18610	18610	0
76	20240912	183700	435910540	18610	18610	18610	18610	0
77	20240912	183600	435910540	18610	18610	18610	18610	0
78	20240912	183500	435910540	18610	18610	18610	18610	0
79	20240912	183400	435910540	18610	18610	18610	18610	0
80	20240912	183300	435910540	18610	18610	18610	18610	0
81	20240912	183200	435910540	18610	18610	18610	18610	0
82	20240912	183100	435910540	18610	18610	18610	18610	0
83	20240912	183000	435910540	18610	18610	18610	18610	0
84	20240912	182900	435910540	18610	18610	18610	18610	0
85	20240912	182800	435910540	18610	18610	18610	18610	0
86	20240912	182700	435910540	18610	18610	18610	18610	0
87	20240912	182600	435910540	18610	18610	18610	18610	0
88	20240912	182500	435910540	18610	18610	18610	18610	0
89	20240912	182400	435910540	18610	18610	18610	18610	0
90	20240912	182300	435910540	18610	18610	18610	18610	0
91	20240912	182200	435910540	18610	18610	18610	18610	0
92	20240912	182100	435910540	18610	18610	18610	18610	429
93	20240912	182000	435910540	18610	18610	18610	18610	0
94	20240912	181900	435910540	18610	18610	18610	18610	0
95	20240912	181800	435910540	18610	18610	18610	18610	0
96	20240912	181700	435910540	18610	18610	18610	18610	0
97	20240912	181600	435910540	18610	18610	18610	18610	0
98	20240912	181500	435910540	18610	18610	18610	18610	0
99	20240912	181400	435910540	18610	18610	18610	18610	0
100	20240912	181300	435910540	18610	18610	18610	18610	0
101	20240912	181200	435910540	18610	18610	18610	18610	0
102	20240912	181100	435910540	18610	18610	18610	18610	0
103	20240912	181000	435910540	18610	18610	18610	18610	0
104	20240912	180900	435910540	18610	18610	18610	18610	0
105	20240912	180800	435910540	18610	18610	18610	18610	0
106	20240912	180700	435910540	18610	18610	18610	18610	0
107	20240912	180600	435910540	18610	18610	18610	18610	0
108	20240912	180500	435910540	18610	18610	18610	18610	0
109	20240912	180400	435910540	18610	18610	18610	18610	0
110	20240912	180300	435910540	18610	18610	18610	18610	0
111	20240912	180200	435910540	18610	18610	18610	18610	0
112	20240912	180100	435910540	18610	18610	18610	18610	0
113	20240912	180000	435910540	18610	18610	18610	18610	0
114	20240912	175900	435910540	18610	18610	18610	18610	0
115	20240912	175800	435910540	18610	18610	18610	18610	0
116	20240912	175700	435910540	18610	18610	18610	18610	0
117	20240912	175600	435910540	18610	18610	18610	18610	0
118	20240912	175500	435910540	18610	18610	18610	18610	0
119	20240912	175400	435910540	18610	18610	18610	18610	0
120	20240912	175300	435910540	18610	18610	18610	18610	0
121	20240912	175200	435910540	18610	18610	18610	18610	0
122	20240912	175100	435910540	18610	18610	18610	18610	429
123	20240912	175000	435910540	18610	18610	18610	18610	0
124	20240912	174900	435910540	18610	18610	18610	18610	0
125	20240912	174800	435910540	18610	18610	18610	18610	0
126	20240912	174700	435910540	18610	18610	18610	18610	0
127	20240912	174600	435910540	18610	18610	18610	18610	0
128	20240912	174500	435910540	18610	18610	18610	18610	0
129	20240912	174400	435910540	18610	18610	18610	18610	0
130	20240912	174300	435910540	18610	18610	18610	18610	0
131	20240912	174200	435910540	18610	18610	18610	18610	0
132	20240912	174100	435910540	18610	18610	18610	18610	0
133	20240912	174000	435910540	18610	18610	18610	18610	0
134	20240912	173900	435910540	18610	18610	18610	18610	0
135	20240912	173800	435910540	18610	18610	18610	18610	0
136	20240912	173700	435910540	18610	18610	18610	18610	0
137	20240912	173600	435910540	18610	18610	18610	18610	0
138	20240912	173500	435910540	18610	18610	18610	18610	0
139	20240912	173400	435910540	18610	18610	18610	18610	0
140	20240912	173300	435910540	18610	18610	18610	18610	0
141	20240912	173200	435910540	18610	18610	18610	18610	0
142	20240912	173100	435910540	18610	18610	18610	18610	0
143	20240912	173000	435910540	18610	18610	18610	18610	0
144	20240912	172900	435910540	18610	18610	18610	18610	0
145	20240912	172800	435910540	18610	18610	18610	18610	0
146	20240912	172700	435910540	18610	18610	18610	18610	0
147	20240912	172600	435910540	18610	18610	18610	18610	0
148	20240912	172500	435910540	18610	18610	18610	18610	0
149	20240912	172400	435910540	18610	18610	18610	18610	0
150	20240912	172300	435910540	18610	18610	18610	18610	0
151	20240912	172200	435910540	18610	18610	18610	18610	0
152	20240912	172100	435910540	18610	18610	18610	18610	429
153	20240912	172000	435910540	18610	18610	18610	18610	0
154	20240912	171900	435910540	18610	18610	18610	18610	0
155	20240912	171800	435910540	18610	18610	18610	18610	0
156	20240912	171700	435910540	18610	18610	18610	18610	0
157	20240912	171600	435910540	18610	18610	18610	18610	0
158	20240912	171500	435910540	18610	18610	18610	18610	0
159	20240912	171400	435910540	18610	18610	18610	18610	0
160	20240912	171300	435910540	18610	18610	18610	18610	0
161	20240912	171200	435910540	18610	18610	18610	18610	0
162	20240912	171100	435910540	18610	18610	18610	18610	0
163	20240912	171000	435910540	18610	18610	18610	18610	0
164	20240912	170900	435910540	18610	18610	18610	18610	0
165	20240912	170800	435910540	18610	18610	18610	18610	0
166	20240912	170700	435910540	18610	18610	18610	18610	0
167	20240912	170600	435910540	18610	18610	18610	18610	0
168	20240912	170500	435910540	18610	18610	18610	18610	0
169	20240912	170400	435910540	18610	18610	18610	18610	0
170	20240912	170300	435910540	18610	18610	18610	18610	0
171	20240912	170200	435910540	18610	18610	18610	18610	0
172	20240912	170100	435910540	18610	18610	18610	18610	0
173	20240912	170000	435910540	18610	18610	18610	18610	0
174	20240912	165900	435910540	18610	18610	18610	18610	0
175	20240912	165800	435910540	18610	18610	18610	18610	0
176	20240912	165700	435910540	18610	18610	18610	18610	0
177	20240912	165600	435910540	18610	18610	18610	18610	0
178	20240912	165500	435910540	18610	18610	18610	18610	0
179	20240912	165400	435910540	18610	18610	18610	18610	0
180	20240912	165300	435910540	18610	18610	18610	18610	0
181	20240912	165200	435910540	18610	18610	18610	18610	0
182	20240912	165100	435910540	18610	18610	18610	18610	429
183	20240912	165000	435910540	18610	18610	18610	18610	0
184	20240912	164900	435910540	18610	18610	18610	18610	0
185	20240912	164800	435910540	18610	18610	18610	18610	0
186	20240912	164700	435910540	18610	18610	18610	18610	0
187	20240912	164600	435910540	18610	18610	18610	18610	0
188	20240912	164500	435910540	18610	18610	18610	18610	0
189	20240912	164400	435910540	18610	18610	18610	18610	0
190	20240912	164300	435910540	18610	18610	18610	18610	0
191	20240912	164200	435910540	18610	18610	18610	18610	0
192	20240912	164100	435910540	18610	18610	18610	18610	0
193	20240912	164000	435910540	18610	18610	18610	18610	0
194	20240912	163900	435910540	18610	18610	18610	18610	0
195	20240912	163800	435910540	18610	18610	18610	18610	0
196	20240912	163700	435910540	18610	18610	18610	18610	0
197	20240912	163600	435910540	18610	18610	18610	18610	0
198	20240912	163500	435910540	18610	18610	18610	18610	0
199	20240912	163400	435910540	18610	18610	18610	18610	0
200	20240912	163300	435910540	18610	18610	18610	18610	0
201	20240912	163200	435910540	18610	18610	18610	18610	0
202	20240912	163100	435910540	18610	18610	18610	18610	0
203	20240912	163000	435910540	18610	18610	18610	18610	0
204	20240912	162900	435910540	18610	18610	18610	18610	0
205	20240912	162800	435910540	18610	18610	18610	18610	0
206	20240912	162700	435910540	18610	18610	18610	18610	0
207	20240912	162600	435910540	18610	18610	18610	18610	0
208	20240912	162500	435910540	18610	18610	18610	18610	0
209	20240912	162400	435910540	18610	18610	18610	18610	0
210	20240912	162300	435910540	18610	18610	18610	18610	0
211	20240912	162200	435910540	18610	18610	18610	18610	0
212	20240912	162100	435910540	18610	18610	18610	18610	429
213	20240912	162000	435910540	18610	18610	18610	18610	0
214	20240912	161900	435910540	18610	18610	18610	18610	0
215	20240912	161800	435910540	18610	18610	18610	18610	0
216	20240912	161700	435910540	18610	18610	18610	18610	0
217	20240912	161600	435910540	18610	18610	18610	18610	0
218	20240912	161500	435910540	18610	18610	18610	18610	0
219	20240912	161400	435910540	18610	18610	18610	18610	0
220	20240912	161300	435910540	18610	18610	18610	18610	0
221	20240912	161200	435910540	18610	18610	18610	18610	0
222	20240912	161100	435910540	18610	18610	18610	18610	0
223	20240912	161000	435910540	18610	18610	18610	18610	0
224	20240912	160900	435910540	18610	18610	18610	18610	0
225	20240912	160800	435910540	18610	18610	18610	18610	0
226	20240912	160700	435910540	18610	18610	18610	18610	0
227	20240912	160600	435910540	18610	18610	18610	18610	0
228	20240912	160500	435910540	18610	18610	18610	18610	0
229	20240912	160400	435910540	18610	18610	18610	18610	0
230	20240912	160300	435910540	18610	18610	18610	18610	0
231	20240912	160200	435910540	18610	18610	18610	18610	0
232	20240912	160100	435910540	18610	18610	18610	18610	0
233	20240912	160000	435910540	18610	18610	18610	18610	0
234	20240912	155900	435910540	18610	18610	18610	18610	0
235	20240912	155800	435910540	18610	18610	18610	18610	0
236	20240912	155700	435910540	18610	18610	18610	18610	0
237	20240912	155600	435910540	18610	18610	18610	18610	0
238	20240912	155500	435910540	18610	18610	18610	18610	0
239	20240912	155400	435910540	18610	18610	18610	18610	0
240	20240912	155300	435910540	18610	18610	18610	18610	0
241	20240912	155200	435910540	18610	18610	18610	18610	0
242	20240912	155100	435910540	18610	18610	18610	18610	429
243	20240912	155000	435910540	18610	18610	18610	18610	0
244	20240912	154900	435910540	18610	18610	18610	18610	0
245	20240912	154800	435910540	18610	18610	18610	18610	0
246	20240912	154700	435910540	18610	18610	18610	18610	0
247	20240912	154600	435910540	18610	18610	18610	18610	0
248	20240912	154500	435910540	18610	18610	18610	18610	0
249	20240912	154400	435910540	18610	18610	18610	18610	0
250	20240912	154300	435910540	18610	18610	18610	18610	0
251	20240912	154200	435910540	18610	18610	18610	18610	0
252	20240912	154100	435910540	18610	18610	18610	18610	0
253	20240912	154000	435910540	18610	18610	18610	18610	0
254	20240912	153900	435910540	18610	18610	18610	18610	0
255	20240912	153800	435910540	18610	18610	18610	18610	0
256	20240912	153700	435910540	18610	18610	18610	18610	0
257	20240912	153600	435910540	18610	18610	18610	18610	0
258	20240912	153500	435910540	18610	18610	18610	18610	0
259	20240912	153400	435910540	18610	18610	18610	18610	0
260	20240912	153300	435910540	18610	18610	18610	18610	0
261	20240912	153200	435910540	18610	18610	18610	18610	0
262	20240912	153100	435910540	18610	18610	18610	18610	0
263	20240912	153000	435910540	18610	18610	18610	18610	429
264	20240912	152900	427926850	18600	18600	18600	18600	0
265	20240912	152800	427926850	18600	18600	18600	18600	0
266	20240912	152700	427926850	18600	18600	18600	18600	0
267	20240912	152600	427926850	18600	18600	18600	18600	0
268	20240912	152500	427926850	18600	18600	18600	18600	0
269	20240912	152400	427926850	18600	18600	18600	18600	0
270	20240912	152300	427926850	18600	18600	18600	18600	0
271	20240912	152200	427926850	18600	18600	18600	18600	0
272	20240912	152100	427926850	18600	18600	18600	18600	0
273	20240912	152000	427926850	18600	18600	18600	18600	0
274	20240912	151900	427926850	18600	18560	18600	18560	121
275	20240912	151800	425679190	18600	18600	18600	18600	0
276	20240912	151700	425679190	18600	18600	18600	18600	31
277	20240912	151600	425102590	18600	18600	18600	18600	10
278	20240912	151500	424916590	18610	18610	18610	18610	0
279	20240912	151400	424916590	18610	18610	18610	18610	40
280	20240912	151300	424172190	18610	18610	18610	18610	207
281	20240912	151200	420319920	18630	18620	18630	18620	37
282	20240912	151100	419630800	18600	18600	18600	18600	10
283	20240912	151000	419444800	18600	18580	18620	18580	978
284	20240912	150900	401249220	18570	18570	18570	18570	0
285	20240912	150800	401249220	18570	18560	18570	18560	42
286	20240912	150700	400469290	18590	18590	18590	18590	48
287	20240912	150600	399576970	18570	18570	18570	18570	9
288	20240912	150500	399409840	18570	18570	18570	18570	3
289	20240912	150400	399354130	18600	18580	18600	18580	902
290	20240912	150300	382592450	18570	18570	18570	18570	1
291	20240912	150200	382573880	18570	18570	18570	18570	5
292	20240912	150100	382481030	18570	18570	18570	18570	0
293	20240912	150000	382481030	18570	18570	18570	18570	50
294	20240912	145900	381552530	18570	18570	18570	18570	1
295	20240912	145800	381533960	18570	18570	18570	18570	27
296	20240912	145700	381032570	18570	18570	18570	18570	0
297	20240912	145600	381032570	18570	18570	18570	18570	158
298	20240912	145500	378098510	18570	18570	18570	18570	5
299	20240912	145400	378005660	18570	18570	18570	18570	0
300	20240912	145300	378005660	18570	18570	18570	18570	6
301	20240912	145200	377894240	18580	18580	18580	18580	0
302	20240912	145100	377894240	18580	18580	18580	18580	0
303	20240912	145000	377894240	18580	18570	18580	18570	33
304	20240912	144900	377281120	18570	18570	18570	18570	1
305	20240912	144800	377262550	18550	18550	18550	18550	0
306	20240912	144700	377262550	18550	18560	18560	18550	74
307	20240912	144600	375889400	18560	18560	18560	18560	0
308	20240912	144500	375889400	18560	18560	18580	18560	203
309	20240912	144400	372121100	18570	18570	18570	18570	24
310	20240912	144300	371675420	18570	18570	18570	18570	0
311	20240912	144200	371675420	18570	18570	18570	18570	4
312	20240912	144100	371601140	18560	18560	18560	18560	0
313	20240912	144000	371601140	18560	18570	18570	18560	10
314	20240912	143900	371415490	18570	18570	18570	18570	0
315	20240912	143800	371415490	18570	18560	18570	18560	649
316	20240912	143700	359369400	18560	18550	18560	18550	4
317	20240912	143600	359295190	18550	18560	18560	18550	6
318	20240912	143500	359183840	18550	18550	18550	18550	0
319	20240912	143400	359183840	18550	18550	18550	18550	0
320	20240912	143300	359183840	18550	18560	18560	18550	6
321	20240912	143200	359072490	18560	18560	18560	18560	0
322	20240912	143100	359072490	18560	18560	18560	18560	1
323	20240912	143000	359053930	18560	18560	18560	18560	0
324	20240912	142900	359053930	18560	18560	18560	18560	4
325	20240912	142800	358979690	18560	18560	18560	18560	0
326	20240912	142700	358979690	18560	18560	18560	18560	0
327	20240912	142600	358979690	18560	18560	18560	18560	0
328	20240912	142500	358979690	18560	18560	18560	18560	5
329	20240912	142400	358886890	18560	18560	18560	18560	0
330	20240912	142300	358886890	18560	18560	18560	18560	0
331	20240912	142200	358886890	18560	18550	18560	18540	202
332	20240912	142100	355139420	18550	18550	18550	18550	94
333	20240912	142000	353395720	18550	18550	18550	18550	95
334	20240912	141900	351633470	18530	18530	18530	18530	0
335	20240912	141800	351633470	18530	18530	18530	18530	0
336	20240912	141700	351633470	18530	18530	18530	18530	0
337	20240912	141600	351633470	18530	18530	18530	18530	12
338	20240912	141500	351411110	18510	18510	18510	18510	0
339	20240912	141400	351411110	18510	18520	18520	18510	100
340	20240912	141300	349559790	18520	18520	18520	18520	0
341	20240912	141200	349559790	18520	18520	18520	18520	109
342	20240912	141100	347541110	18520	18520	18520	18520	52
343	20240912	141000	346578070	18520	18520	18520	18520	48
344	20240912	140900	345689110	18510	18510	18510	18510	0
345	20240912	140800	345689110	18510	18500	18510	18500	65
346	20240912	140700	344486140	18500	18510	18510	18500	17
347	20240912	140600	344171600	18510	18530	18530	18510	506
348	20240912	140500	334801910	18540	18540	18540	18540	16
349	20240912	140400	334505270	18540	18540	18540	18540	43
350	20240912	140300	333708050	18530	18530	18530	18530	1
351	20240912	140200	333689520	18540	18540	18540	18540	5
352	20240912	140100	333596820	18530	18540	18540	18530	16
353	20240912	140000	333300200	18540	18540	18540	18540	0
354	20240912	135900	333300200	18540	18540	18540	18540	0
355	20240912	135800	333300200	18540	18540	18540	18540	14
356	20240912	135700	333040640	18550	18550	18550	18550	0
357	20240912	135600	333040640	18550	18560	18560	18550	145
358	20240912	135500	330350810	18560	18560	18560	18560	0
359	20240912	135400	330350810	18560	18560	18560	18560	10
360	20240912	135300	330165210	18560	18560	18560	18560	100
361	20240912	135200	328309210	18560	18560	18560	18560	99
362	20240912	135100	326471770	18560	18560	18560	18560	0
363	20240912	135000	326471770	18560	18560	18560	18560	7
364	20240912	134900	326341850	18570	18570	18570	18570	5
365	20240912	134800	326249000	18560	18560	18560	18560	0
366	20240912	134700	326249000	18560	18560	18560	18560	0
367	20240912	134600	326249000	18560	18560	18560	18560	0
368	20240912	134500	326249000	18560	18570	18570	18560	55
369	20240912	134400	325228160	18570	18570	18570	18570	0
370	20240912	134300	325228160	18570	18570	18570	18570	0
371	20240912	134200	325228160	18570	18570	18570	18570	0
372	20240912	134100	325228160	18570	18560	18570	18560	25
373	20240912	134000	324764110	18560	18560	18560	18560	0
374	20240912	133900	324764110	18560	18560	18560	18560	0
375	20240912	133800	324764110	18560	18560	18560	18560	36
376	20240912	133700	324095950	18560	18550	18560	18550	11
377	20240912	133600	323891800	18550	18550	18550	18550	0
378	20240912	133500	323891800	18550	18550	18550	18550	1
379	20240912	133400	323873250	18560	18560	18560	18560	5
380	20240912	133300	323780450	18550	18550	18550	18550	1
381	20240912	133200	323761900	18550	18550	18550	18550	14
382	20240912	133100	323502200	18550	18550	18550	18550	14
383	20240912	133000	323242500	18550	18550	18550	18550	50
384	20240912	132900	322315000	18560	18560	18560	18560	0
385	20240912	132800	322315000	18560	18560	18560	18560	3
386	20240912	132700	322259320	18570	18570	18570	18570	35
387	20240912	132600	321609370	18560	18570	18570	18560	83
388	20240912	132500	320068070	18570	18570	18570	18570	0
389	20240912	132400	320068070	18570	18570	18570	18570	96
390	20240912	132300	318285350	18570	18570	18570	18570	4
391	20240912	132200	318211070	18560	18570	18570	18560	2
392	20240912	132100	318173940	18570	18570	18570	18570	1
393	20240912	132000	318155370	18560	18560	18560	18560	10
394	20240912	131900	317969770	18550	18550	18550	18550	0
395	20240912	131800	317969770	18550	18550	18550	18550	0
396	20240912	131700	317969770	18550	18550	18550	18550	20
397	20240912	131600	317598770	18530	18530	18530	18530	0
398	20240912	131500	317598770	18530	18530	18530	18530	0
399	20240912	131400	317598770	18530	18530	18530	18530	0
400	20240912	131300	317598770	18530	18530	18530	18530	0
401	20240912	131200	317598770	18530	18530	18530	18530	0
402	20240912	131100	317598770	18530	18520	18530	18500	465
403	20240912	131000	308990820	18530	18570	18570	18530	106
404	20240912	130900	307025400	18570	18570	18570	18570	0
405	20240912	130800	307025400	18570	18570	18570	18570	4
406	20240912	130700	306951120	18570	18570	18570	18570	109
407	20240912	130600	304926990	18570	18570	18570	18570	0
408	20240912	130500	304926990	18570	18570	18570	18570	0
409	20240912	130400	304926990	18570	18570	18580	18570	21
410	20240912	130300	304536970	18560	18560	18560	18560	3
411	20240912	130200	304481290	18570	18570	18570	18570	0
412	20240912	130100	304481290	18570	18570	18570	18570	4
413	20240912	130000	304407010	18560	18560	18560	18560	0
414	20240912	125900	304407010	18560	18560	18560	18560	0
415	20240912	125800	304407010	18560	18560	18560	18560	0
416	20240912	125700	304407010	18560	18560	18560	18560	1
417	20240912	125600	304388450	18550	18550	18550	18550	0
418	20240912	125500	304388450	18550	18550	18550	18550	0
419	20240912	125400	304388450	18550	18550	18550	18550	0
420	20240912	125300	304388450	18550	18550	18550	18550	4
421	20240912	125200	304314250	18550	18550	18550	18550	48
422	20240912	125100	303423850	18550	18550	18550	18550	0
423	20240912	125000	303423850	18550	18550	18560	18550	7
424	20240912	124900	303293950	18560	18560	18560	18560	0
425	20240912	124800	303293950	18560	18560	18560	18560	0
426	20240912	124700	303293950	18560	18560	18560	18560	0
427	20240912	124600	303293950	18560	18560	18560	18560	4
428	20240912	124500	303219710	18550	18550	18550	18550	49
429	20240912	124400	302310760	18560	18560	18560	18560	0
430	20240912	124300	302310760	18560	18570	18570	18560	9
431	20240912	124200	302143670	18570	18570	18570	18570	20
432	20240912	124100	301772270	18570	18570	18570	18570	0
433	20240912	124000	301772270	18570	18570	18570	18570	0
434	20240912	123900	301772270	18570	18570	18570	18570	4
435	20240912	123800	301697990	18560	18560	18560	18560	0
436	20240912	123700	301697990	18560	18560	18560	18560	0
437	20240912	123600	301697990	18560	18560	18560	18560	0
438	20240912	123500	301697990	18560	18560	18560	18560	1
439	20240912	123400	301679430	18560	18560	18560	18560	0
440	20240912	123300	301679430	18560	18560	18560	18560	0
441	20240912	123200	301679430	18560	18560	18560	18560	4
442	20240912	123100	301605190	18550	18550	18550	18550	1
443	20240912	123000	301586640	18550	18550	18550	18550	1
444	20240912	122900	301568090	18550	18550	18550	18550	3
445	20240912	122800	301512440	18560	18560	18560	18560	5
446	20240912	122700	301419640	18550	18550	18550	18550	1
447	20240912	122600	301401090	18560	18560	18560	18560	43
448	20240912	122500	300603010	18570	18570	18570	18570	0
449	20240912	122400	300603010	18570	18570	18570	18570	71
450	20240912	122300	299284540	18570	18580	18580	18570	4
451	20240912	122200	299210250	18570	18570	18570	18570	19
452	20240912	122100	298857420	18580	18580	18580	18580	5
453	20240912	122000	298764520	18570	18570	18570	18570	25
454	20240912	121900	298300270	18570	18570	18570	18570	0
455	20240912	121800	298300270	18570	18570	18570	18570	56
456	20240912	121700	297260350	18560	18560	18560	18560	4
457	20240912	121600	297186110	18560	18560	18560	18560	6
458	20240912	121500	297074750	18560	18560	18560	18560	0
459	20240912	121400	297074750	18560	18560	18560	18560	0
460	20240912	121300	297074750	18560	18560	18560	18560	0
461	20240912	121200	297074750	18560	18560	18560	18560	3
462	20240912	121100	297019070	18560	18560	18560	18560	0
463	20240912	121000	297019070	18560	18560	18560	18560	1
464	20240912	120900	297000510	18550	18550	18550	18550	0
465	20240912	120800	297000510	18550	18550	18550	18550	0
466	20240912	120700	297000510	18550	18550	18550	18550	0
467	20240912	120600	297000510	18550	18550	18550	18550	1
468	20240912	120500	296981960	18530	18530	18530	18530	0
469	20240912	120400	296981960	18530	18530	18530	18530	0
470	20240912	120300	296981960	18530	18530	18530	18530	0
471	20240912	120200	296981960	18530	18530	18530	18530	0
472	20240912	120100	296981960	18530	18530	18530	18530	0
473	20240912	120000	296981960	18530	18530	18530	18530	0
474	20240912	115900	296981960	18530	18530	18530	18530	0
475	20240912	115800	296981960	18530	18530	18530	18530	0
476	20240912	115700	296981960	18530	18530	18530	18530	0
477	20240912	115600	296981960	18530	18530	18530	18530	102
478	20240912	115500	295091900	18530	18530	18530	18530	4
479	20240912	115400	295017780	18530	18530	18530	18530	0
480	20240912	115300	295017780	18530	18530	18530	18530	4
481	20240912	115200	294943660	18530	18530	18530	18530	1
482	20240912	115100	294925130	18520	18520	18520	18520	0
483	20240912	115000	294925130	18520	18520	18520	18520	6
484	20240912	114900	294814010	18530	18530	18530	18530	4
485	20240912	114800	294739890	18570	18570	18570	18570	0
486	20240912	114700	294739890	18570	18570	18570	18570	0
487	20240912	114600	294739890	18570	18570	18570	18570	1
488	20240912	114500	294721320	18520	18520	18520	18520	1
489	20240912	114400	294702800	18570	18520	18570	18510	136
490	20240912	114300	292182360	18510	18510	18510	18510	1
491	20240912	114200	292163850	18570	18570	18570	18570	0
492	20240912	114100	292163850	18570	18570	18570	18570	0
493	20240912	114000	292163850	18570	18570	18570	18570	0
494	20240912	113900	292163850	18570	18570	18570	18570	0
495	20240912	113800	292163850	18570	18570	18570	18570	1
496	20240912	113700	292145280	18530	18530	18530	18530	98
497	20240912	113600	290329340	18570	18570	18570	18570	0
498	20240912	113500	290329340	18570	18530	18570	18500	1105
499	20240912	113400	269879400	18540	18540	18540	18540	0
500	20240912	113300	269879400	18540	18540	18540	18540	4
501	20240912	113200	269805240	18540	18540	18540	18540	9
502	20240912	113100	269638380	18550	18560	18560	18550	163
503	20240912	113000	266614690	18560	18560	18560	18560	1
504	20240912	112900	266596130	18580	18580	18580	18580	50
505	20240912	112800	265667130	18590	18590	18590	18590	0
506	20240912	112700	265667130	18590	18550	18590	18550	11
507	20240912	112600	265462760	18570	18580	18580	18570	111
508	20240912	112500	263401450	18570	18600	18600	18570	427
509	20240912	112400	255463610	18610	18610	18610	18610	0
510	20240912	112300	255463610	18610	18610	18610	18610	1
511	20240912	112200	255445000	18610	18610	18610	18610	5
512	20240912	112100	255351950	18600	18600	18600	18600	1
513	20240912	112000	255333350	18600	18600	18600	18600	0
514	20240912	111900	255333350	18600	18600	18600	18600	0
515	20240912	111800	255333350	18600	18600	18600	18600	5
516	20240912	111700	255240350	18590	18590	18590	18590	0
517	20240912	111600	255240350	18590	18590	18590	18590	40
518	20240912	111500	254496750	18600	18600	18600	18600	5
519	20240912	111400	254403750	18600	18600	18600	18600	0
520	20240912	111300	254403750	18600	18600	18600	18600	0
521	20240912	111200	254403750	18600	18600	18600	18600	0
522	20240912	111100	254403750	18600	18600	18600	18600	121
523	20240912	111000	252153150	18600	18600	18600	18600	0
524	20240912	110900	252153150	18600	18600	18600	18600	261
525	20240912	110800	247298550	18600	18600	18600	18600	0
526	20240912	110700	247298550	18600	18610	18610	18600	26
527	20240912	110600	246814890	18600	18600	18600	18600	1
528	20240912	110500	246796290	18600	18600	18600	18600	0
529	20240912	110400	246796290	18600	18600	18600	18600	23
530	20240912	110300	246368490	18600	18600	18600	18600	0
531	20240912	110200	246368490	18600	18600	18610	18600	21
532	20240912	110100	245977730	18600	18600	18600	18600	0
533	20240912	110000	245977730	18600	18600	18600	18600	5
534	20240912	105900	245884730	18590	18590	18590	18590	5
535	20240912	105800	245791780	18600	18600	18600	18600	0
536	20240912	105700	245791780	18600	18600	18600	18600	0
537	20240912	105600	245791780	18600	18600	18600	18600	4
538	20240912	105500	245717380	18600	18600	18600	18600	0
539	20240912	105400	245717380	18600	18610	18610	18600	59
540	20240912	105300	244619400	18620	18620	18620	18620	1
541	20240912	105200	244600780	18620	18620	18620	18620	0
542	20240912	105100	244600780	18620	18600	18620	18600	293
543	20240912	105000	239150420	18600	18600	18600	18600	0
544	20240912	104900	239150420	18600	18590	18600	18590	10
545	20240912	104800	238964470	18590	18550	18590	18550	668
546	20240912	104700	226563710	18560	18570	18570	18560	142
547	20240912	104600	223927160	18560	18560	18560	18560	0
548	20240912	104500	223927160	18560	18560	18560	18560	38
549	20240912	104400	223221880	18560	18560	18560	18560	5
550	20240912	104300	223129080	18560	18560	18560	18560	52
551	20240912	104200	222163960	18560	18550	18560	18550	20
552	20240912	104100	221792770	18570	18570	18570	18570	0
553	20240912	104000	221792770	18570	18570	18570	18570	0
554	20240912	103900	221792770	18570	18570	18570	18570	0
555	20240912	103800	221792770	18570	18490	18570	18490	20
556	20240912	103700	221421860	18480	18480	18480	18480	88
557	20240912	103600	219795620	18490	18490	18490	18490	0
558	20240912	103500	219795620	18490	18490	18490	18490	0
559	20240912	103400	219795620	18490	18480	18490	18480	14
560	20240912	103300	219536860	18480	18480	18480	18480	0
561	20240912	103200	219536860	18480	18490	18490	18480	8
562	20240912	103100	219389000	18490	18490	18490	18490	2
563	20240912	103000	219352020	18490	18490	18490	18490	1
564	20240912	102900	219333530	18490	18490	18490	18490	30
565	20240912	102800	218778830	18510	18510	18510	18510	1
566	20240912	102700	218760320	18510	18510	18510	18510	1
567	20240912	102600	218741810	18480	18480	18480	18480	68
568	20240912	102500	217485170	18480	18490	18490	18480	12
569	20240912	102400	217263370	18480	18480	18480	18480	0
570	20240912	102300	217263370	18480	18480	18480	18480	0
571	20240912	102200	217263370	18480	18480	18480	18480	5
572	20240912	102100	217170970	18470	18470	18470	18470	0
573	20240912	102000	217170970	18470	18470	18470	18470	0
574	20240912	101900	217170970	18470	18470	18470	18470	0
575	20240912	101800	217170970	18470	18470	18480	18470	30
576	20240912	101700	216616710	18510	18510	18510	18510	10
577	20240912	101600	216431610	18500	18520	18520	18500	232
578	20240912	101500	212138720	18510	18530	18530	18510	31
579	20240912	101400	211564810	18550	18570	18570	18550	145
580	20240912	101300	208872180	18580	18600	18600	18580	120
581	20240912	101200	206641640	18600	18570	18600	18570	251
582	20240912	101100	201978290	18580	18580	18580	18580	5
583	20240912	101000	201885390	18580	18600	18600	18580	393
584	20240912	100900	194579220	18600	18600	18600	18600	9
585	20240912	100800	194411820	18600	18600	18600	18600	1
586	20240912	100700	194393220	18590	18590	18590	18590	30
587	20240912	100600	193835520	18600	18600	18600	18600	31
588	20240912	100500	193258920	18600	18600	18600	18600	7
589	20240912	100400	193128720	18590	18590	18590	18590	97
590	20240912	100300	191325490	18590	18590	18590	18590	14
591	20240912	100200	191065230	18590	18570	18590	18550	540
592	20240912	100100	181034220	18550	18550	18550	18550	138
593	20240912	100000	178474320	18550	18550	18550	18550	1
594	20240912	095900	178455770	18510	18530	18530	18510	50
595	20240912	095800	177529910	18550	18540	18550	18540	100
596	20240912	095700	175675380	18550	18560	18560	18550	129
597	20240912	095600	173281490	18560	18550	18560	18550	1144
598	20240912	095500	152059790	18550	18550	18550	18550	103
599	20240912	095400	150149140	18580	18580	18580	18580	10
600	20240912	095300	149963340	18580	18580	18580	18580	1
601	20240912	095200	149944760	18580	18580	18580	18580	0
602	20240912	095100	149944760	18580	18580	18580	18580	0
603	20240912	095000	149944760	18580	18570	18580	18570	50
604	20240912	094900	149015980	18580	18520	18580	18500	133
605	20240912	094800	146551560	18470	18470	18470	18470	1
606	20240912	094700	146533090	18500	18500	18500	18500	0
607	20240912	094600	146533090	18500	18440	18500	18380	654
608	20240912	094500	134495610	18440	18370	18440	18370	184
609	20240912	094400	131102930	18450	18490	18490	18400	247
610	20240912	094300	126552450	18500	18560	18570	18500	1038
611	20240912	094200	107335420	18580	18580	18580	18580	343
612	20240912	094100	100962480	18600	18600	18600	18600	3
613	20240912	094000	100906680	18600	18600	18600	18600	5
614	20240912	093900	100813680	18590	18610	18610	18590	21
615	20240912	093800	100423270	18610	18650	18650	18580	1482
616	20240912	093700	72842720	18660	18650	18660	18650	102
617	20240912	093600	70940320	18650	18650	18650	18650	59
618	20240912	093500	69839970	18640	18640	18640	18640	7
619	20240912	093400	69709490	18630	18620	18630	18620	28
620	20240912	093300	69187860	18630	18630	18630	18630	88
621	20240912	093200	67548420	18630	18630	18630	18630	10
622	20240912	093100	67362120	18620	18620	18620	18620	102
623	20240912	093000	65462880	18650	18650	18650	18650	0
624	20240912	092900	65462880	18650	18630	18650	18630	33
625	20240912	092800	64847960	18620	18630	18630	18620	29
626	20240912	092700	64307740	18640	18630	18640	18630	9
627	20240912	092600	64140060	18630	18630	18630	18630	0
628	20240912	092500	64140060	18630	18650	18660	18630	83
629	20240912	092400	62591380	18650	18650	18650	18650	53
630	20240912	092300	61602930	18650	18650	18650	18650	2
631	20240912	092200	61565630	18650	18610	18650	18600	765
632	20240912	092100	47330170	18610	18600	18610	18600	145
633	20240912	092000	44632970	18600	18600	18600	18600	112
634	20240912	091900	42549770	18600	18590	18600	18590	22
635	20240912	091800	42140580	18600	18600	18600	18600	13
636	20240912	091700	41898780	18630	18600	18630	18600	128
637	20240912	091600	39517560	18600	18600	18600	18600	20
638	20240912	091500	39145560	18600	18600	18600	18600	2
639	20240912	091400	39108360	18600	18610	18610	18600	209
640	20240912	091300	35218960	18610	18630	18650	18610	333
641	20240912	091200	29014050	18630	18630	18650	18630	117
642	20240912	091100	26833900	18640	18590	18640	18590	95
643	20240912	091000	25065140	18650	18610	18660	18590	448
644	20240912	090900	16716900	18610	18610	18610	18610	48
645	20240912	090800	15823620	18610	18600	18610	18590	333
646	20240912	090700	9628840	18610	18610	18610	18610	50
647	20240912	090600	8698340	18660	18660	18660	18660	51
648	20240912	090500	7746680	18560	18680	18680	18550	39
649	20240912	090400	7019460	18530	18580	18680	18520	132
650	20240912	090300	4566890	18580	18510	18580	18510	58
651	20240912	090200	3491130	18550	18570	18570	18550	67
652	20240912	090100	2248060	18540	18580	18580	18510	61
653	20240912	090000	1114900	18580	18580	18680	18580	60