KissMeData/082920/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	195600	612817950	18780	18780	18780	18780	468
3	20240926	195500	612817950	18780	18780	18780	18780	0
4	20240926	195400	612817950	18780	18780	18780	18780	0
5	20240926	195300	612817950	18780	18780	18780	18780	0
6	20240926	195200	612817950	18780	18780	18780	18780	0
7	20240926	195100	612817950	18780	18780	18780	18780	0
8	20240926	195000	612817950	18780	18780	18780	18780	0
9	20240926	194900	612817950	18780	18780	18780	18780	0
10	20240926	194800	612817950	18780	18780	18780	18780	0
11	20240926	194700	612817950	18780	18780	18780	18780	0
12	20240926	194600	612817950	18780	18780	18780	18780	0
13	20240926	194500	612817950	18780	18780	18780	18780	0
14	20240926	194400	612817950	18780	18780	18780	18780	0
15	20240926	194300	612817950	18780	18780	18780	18780	0
16	20240926	194200	612817950	18780	18780	18780	18780	0
17	20240926	194100	612817950	18780	18780	18780	18780	0
18	20240926	194000	612817950	18780	18780	18780	18780	0
19	20240926	193900	612817950	18780	18780	18780	18780	0
20	20240926	193800	612817950	18780	18780	18780	18780	0
21	20240926	193700	612817950	18780	18780	18780	18780	0
22	20240926	193600	612817950	18780	18780	18780	18780	0
23	20240926	193500	612817950	18780	18780	18780	18780	0
24	20240926	193400	612817950	18780	18780	18780	18780	0
25	20240926	193300	612817950	18780	18780	18780	18780	0
26	20240926	193200	612817950	18780	18780	18780	18780	0
27	20240926	193100	612817950	18780	18780	18780	18780	0
28	20240926	193000	612817950	18780	18780	18780	18780	0
29	20240926	192900	612817950	18780	18780	18780	18780	0
30	20240926	192800	612817950	18780	18780	18780	18780	0
31	20240926	192700	612817950	18780	18780	18780	18780	0
32	20240926	192600	612817950	18780	18780	18780	18780	468
33	20240926	192500	612817950	18780	18780	18780	18780	0
34	20240926	192400	612817950	18780	18780	18780	18780	0
35	20240926	192300	612817950	18780	18780	18780	18780	0
36	20240926	192200	612817950	18780	18780	18780	18780	0
37	20240926	192100	612817950	18780	18780	18780	18780	0
38	20240926	192000	612817950	18780	18780	18780	18780	0
39	20240926	191900	612817950	18780	18780	18780	18780	0
40	20240926	191800	612817950	18780	18780	18780	18780	0
41	20240926	191700	612817950	18780	18780	18780	18780	0
42	20240926	191600	612817950	18780	18780	18780	18780	0
43	20240926	191500	612817950	18780	18780	18780	18780	0
44	20240926	191400	612817950	18780	18780	18780	18780	0
45	20240926	191300	612817950	18780	18780	18780	18780	0
46	20240926	191200	612817950	18780	18780	18780	18780	0
47	20240926	191100	612817950	18780	18780	18780	18780	0
48	20240926	191000	612817950	18780	18780	18780	18780	0
49	20240926	190900	612817950	18780	18780	18780	18780	0
50	20240926	190800	612817950	18780	18780	18780	18780	0
51	20240926	190700	612817950	18780	18780	18780	18780	0
52	20240926	190600	612817950	18780	18780	18780	18780	0
53	20240926	190500	612817950	18780	18780	18780	18780	0
54	20240926	190400	612817950	18780	18780	18780	18780	0
55	20240926	190300	612817950	18780	18780	18780	18780	0
56	20240926	190200	612817950	18780	18780	18780	18780	0
57	20240926	190100	612817950	18780	18780	18780	18780	0
58	20240926	190000	612817950	18780	18780	18780	18780	0
59	20240926	185900	612817950	18780	18780	18780	18780	0
60	20240926	185800	612817950	18780	18780	18780	18780	0
61	20240926	185700	612817950	18780	18780	18780	18780	0
62	20240926	185600	612817950	18780	18780	18780	18780	468
63	20240926	185500	612817950	18780	18780	18780	18780	0
64	20240926	185400	612817950	18780	18780	18780	18780	0
65	20240926	185300	612817950	18780	18780	18780	18780	0
66	20240926	185200	612817950	18780	18780	18780	18780	0
67	20240926	185100	612817950	18780	18780	18780	18780	0
68	20240926	185000	612817950	18780	18780	18780	18780	0
69	20240926	184900	612817950	18780	18780	18780	18780	0
70	20240926	184800	612817950	18780	18780	18780	18780	0
71	20240926	184700	612817950	18780	18780	18780	18780	0
72	20240926	184600	612817950	18780	18780	18780	18780	0
73	20240926	184500	612817950	18780	18780	18780	18780	0
74	20240926	184400	612817950	18780	18780	18780	18780	0
75	20240926	184300	612817950	18780	18780	18780	18780	0
76	20240926	184200	612817950	18780	18780	18780	18780	0
77	20240926	184100	612817950	18780	18780	18780	18780	0
78	20240926	184000	612817950	18780	18780	18780	18780	0
79	20240926	183900	612817950	18780	18780	18780	18780	0
80	20240926	183800	612817950	18780	18780	18780	18780	0
81	20240926	183700	612817950	18780	18780	18780	18780	0
82	20240926	183600	612817950	18780	18780	18780	18780	0
83	20240926	183500	612817950	18780	18780	18780	18780	0
84	20240926	183400	612817950	18780	18780	18780	18780	0
85	20240926	183300	612817950	18780	18780	18780	18780	0
86	20240926	183200	612817950	18780	18780	18780	18780	0
87	20240926	183100	612817950	18780	18780	18780	18780	0
88	20240926	183000	612817950	18780	18780	18780	18780	0
89	20240926	182900	612817950	18780	18780	18780	18780	0
90	20240926	182800	612817950	18780	18780	18780	18780	0
91	20240926	182700	612817950	18780	18780	18780	18780	0
92	20240926	182600	612817950	18780	18780	18780	18780	468
93	20240926	182500	612817950	18780	18780	18780	18780	0
94	20240926	182400	612817950	18780	18780	18780	18780	0
95	20240926	182300	612817950	18780	18780	18780	18780	0
96	20240926	182200	612817950	18780	18780	18780	18780	0
97	20240926	182100	612817950	18780	18780	18780	18780	0
98	20240926	182000	612817950	18780	18780	18780	18780	0
99	20240926	181900	612817950	18780	18780	18780	18780	0
100	20240926	181800	612817950	18780	18780	18780	18780	0
101	20240926	181700	612817950	18780	18780	18780	18780	0
102	20240926	181600	612817950	18780	18780	18780	18780	0
103	20240926	181500	612817950	18780	18780	18780	18780	0
104	20240926	181400	612817950	18780	18780	18780	18780	0
105	20240926	181300	612817950	18780	18780	18780	18780	0
106	20240926	181200	612817950	18780	18780	18780	18780	0
107	20240926	181100	612817950	18780	18780	18780	18780	0
108	20240926	181000	612817950	18780	18780	18780	18780	0
109	20240926	180900	612817950	18780	18780	18780	18780	0
110	20240926	180800	612817950	18780	18780	18780	18780	0
111	20240926	180700	612817950	18780	18780	18780	18780	0
112	20240926	180600	612817950	18780	18780	18780	18780	0
113	20240926	180500	612817950	18780	18780	18780	18780	0
114	20240926	180400	612817950	18780	18780	18780	18780	0
115	20240926	180300	612817950	18780	18780	18780	18780	0
116	20240926	180200	612817950	18780	18780	18780	18780	0
117	20240926	180100	612817950	18780	18780	18780	18780	0
118	20240926	180000	612817950	18780	18780	18780	18780	0
119	20240926	175900	612817950	18780	18780	18780	18780	0
120	20240926	175800	612817950	18780	18780	18780	18780	0
121	20240926	175700	612817950	18780	18780	18780	18780	0
122	20240926	175600	612817950	18780	18780	18780	18780	468
123	20240926	175500	612817950	18780	18780	18780	18780	0
124	20240926	175400	612817950	18780	18780	18780	18780	0
125	20240926	175300	612817950	18780	18780	18780	18780	0
126	20240926	175200	612817950	18780	18780	18780	18780	0
127	20240926	175100	612817950	18780	18780	18780	18780	0
128	20240926	175000	612817950	18780	18780	18780	18780	0
129	20240926	174900	612817950	18780	18780	18780	18780	0
130	20240926	174800	612817950	18780	18780	18780	18780	0
131	20240926	174700	612817950	18780	18780	18780	18780	0
132	20240926	174600	612817950	18780	18780	18780	18780	0
133	20240926	174500	612817950	18780	18780	18780	18780	0
134	20240926	174400	612817950	18780	18780	18780	18780	0
135	20240926	174300	612817950	18780	18780	18780	18780	0
136	20240926	174200	612817950	18780	18780	18780	18780	0
137	20240926	174100	612817950	18780	18780	18780	18780	0
138	20240926	174000	612817950	18780	18780	18780	18780	0
139	20240926	173900	612817950	18780	18780	18780	18780	0
140	20240926	173800	612817950	18780	18780	18780	18780	0
141	20240926	173700	612817950	18780	18780	18780	18780	0
142	20240926	173600	612817950	18780	18780	18780	18780	0
143	20240926	173500	612817950	18780	18780	18780	18780	0
144	20240926	173400	612817950	18780	18780	18780	18780	0
145	20240926	173300	612817950	18780	18780	18780	18780	0
146	20240926	173200	612817950	18780	18780	18780	18780	0
147	20240926	173100	612817950	18780	18780	18780	18780	0
148	20240926	173000	612817950	18780	18780	18780	18780	0
149	20240926	172900	612817950	18780	18780	18780	18780	0
150	20240926	172800	612817950	18780	18780	18780	18780	0
151	20240926	172700	612817950	18780	18780	18780	18780	0
152	20240926	172600	612817950	18780	18780	18780	18780	468
153	20240926	172500	612817950	18780	18780	18780	18780	0
154	20240926	172400	612817950	18780	18780	18780	18780	0
155	20240926	172300	612817950	18780	18780	18780	18780	0
156	20240926	172200	612817950	18780	18780	18780	18780	0
157	20240926	172100	612817950	18780	18780	18780	18780	0
158	20240926	172000	612817950	18780	18780	18780	18780	0
159	20240926	171900	612817950	18780	18780	18780	18780	0
160	20240926	171800	612817950	18780	18780	18780	18780	0
161	20240926	171700	612817950	18780	18780	18780	18780	0
162	20240926	171600	612817950	18780	18780	18780	18780	0
163	20240926	171500	612817950	18780	18780	18780	18780	0
164	20240926	171400	612817950	18780	18780	18780	18780	0
165	20240926	171300	612817950	18780	18780	18780	18780	0
166	20240926	171200	612817950	18780	18780	18780	18780	0
167	20240926	171100	612817950	18780	18780	18780	18780	0
168	20240926	171000	612817950	18780	18780	18780	18780	0
169	20240926	170900	612817950	18780	18780	18780	18780	0
170	20240926	170800	612817950	18780	18780	18780	18780	0
171	20240926	170700	612817950	18780	18780	18780	18780	0
172	20240926	170600	612817950	18780	18780	18780	18780	0
173	20240926	170500	612817950	18780	18780	18780	18780	0
174	20240926	170400	612817950	18780	18780	18780	18780	0
175	20240926	170300	612817950	18780	18780	18780	18780	0
176	20240926	170200	612817950	18780	18780	18780	18780	0
177	20240926	170100	612817950	18780	18780	18780	18780	0
178	20240926	170000	612817950	18780	18780	18780	18780	0
179	20240926	165900	612817950	18780	18780	18780	18780	0
180	20240926	165800	612817950	18780	18780	18780	18780	0
181	20240926	165700	612817950	18780	18780	18780	18780	0
182	20240926	165600	612817950	18780	18780	18780	18780	468
183	20240926	165500	612817950	18780	18780	18780	18780	0
184	20240926	165400	612817950	18780	18780	18780	18780	0
185	20240926	165300	612817950	18780	18780	18780	18780	0
186	20240926	165200	612817950	18780	18780	18780	18780	0
187	20240926	165100	612817950	18780	18780	18780	18780	0
188	20240926	165000	612817950	18780	18780	18780	18780	0
189	20240926	164900	612817950	18780	18780	18780	18780	0
190	20240926	164800	612817950	18780	18780	18780	18780	0
191	20240926	164700	612817950	18780	18780	18780	18780	0
192	20240926	164600	612817950	18780	18780	18780	18780	0
193	20240926	164500	612817950	18780	18780	18780	18780	0
194	20240926	164400	612817950	18780	18780	18780	18780	0
195	20240926	164300	612817950	18780	18780	18780	18780	0
196	20240926	164200	612817950	18780	18780	18780	18780	0
197	20240926	164100	612817950	18780	18780	18780	18780	0
198	20240926	164000	612817950	18780	18780	18780	18780	0
199	20240926	163900	612817950	18780	18780	18780	18780	0
200	20240926	163800	612817950	18780	18780	18780	18780	0
201	20240926	163700	612817950	18780	18780	18780	18780	0
202	20240926	163600	612817950	18780	18780	18780	18780	0
203	20240926	163500	612817950	18780	18780	18780	18780	0
204	20240926	163400	612817950	18780	18780	18780	18780	0
205	20240926	163300	612817950	18780	18780	18780	18780	0
206	20240926	163200	612817950	18780	18780	18780	18780	0
207	20240926	163100	612817950	18780	18780	18780	18780	0
208	20240926	163000	612817950	18780	18780	18780	18780	0
209	20240926	162900	612817950	18780	18780	18780	18780	0
210	20240926	162800	612817950	18780	18780	18780	18780	0
211	20240926	162700	612817950	18780	18780	18780	18780	0
212	20240926	162600	612817950	18780	18780	18780	18780	468
213	20240926	162500	612817950	18780	18780	18780	18780	0
214	20240926	162400	612817950	18780	18780	18780	18780	0
215	20240926	162300	612817950	18780	18780	18780	18780	0
216	20240926	162200	612817950	18780	18780	18780	18780	0
217	20240926	162100	612817950	18780	18780	18780	18780	0
218	20240926	162000	612817950	18780	18780	18780	18780	0
219	20240926	161900	612817950	18780	18780	18780	18780	0
220	20240926	161800	612817950	18780	18780	18780	18780	0
221	20240926	161700	612817950	18780	18780	18780	18780	0
222	20240926	161600	612817950	18780	18780	18780	18780	0
223	20240926	161500	612817950	18780	18780	18780	18780	0
224	20240926	161400	612817950	18780	18780	18780	18780	0
225	20240926	161300	612817950	18780	18780	18780	18780	0
226	20240926	161200	612817950	18780	18780	18780	18780	0
227	20240926	161100	612817950	18780	18780	18780	18780	0
228	20240926	161000	612817950	18780	18780	18780	18780	0
229	20240926	160900	612817950	18780	18780	18780	18780	0
230	20240926	160800	612817950	18780	18780	18780	18780	0
231	20240926	160700	612817950	18780	18780	18780	18780	0
232	20240926	160600	612817950	18780	18780	18780	18780	0
233	20240926	160500	612817950	18780	18780	18780	18780	0
234	20240926	160400	612817950	18780	18780	18780	18780	0
235	20240926	160300	612817950	18780	18780	18780	18780	0
236	20240926	160200	612817950	18780	18780	18780	18780	0
237	20240926	160100	612817950	18780	18780	18780	18780	0
238	20240926	160000	612817950	18780	18780	18780	18780	0
239	20240926	155900	612817950	18780	18780	18780	18780	0
240	20240926	155800	612817950	18780	18780	18780	18780	0
241	20240926	155700	612817950	18780	18780	18780	18780	0
242	20240926	155600	612817950	18780	18780	18780	18780	468
243	20240926	155500	612817950	18780	18780	18780	18780	0
244	20240926	155400	612817950	18780	18780	18780	18780	0
245	20240926	155300	612817950	18780	18780	18780	18780	0
246	20240926	155200	612817950	18780	18780	18780	18780	0
247	20240926	155100	612817950	18780	18780	18780	18780	0
248	20240926	155000	612817950	18780	18780	18780	18780	0
249	20240926	154900	612817950	18780	18780	18780	18780	0
250	20240926	154800	612817950	18780	18780	18780	18780	0
251	20240926	154700	612817950	18780	18780	18780	18780	0
252	20240926	154600	612817950	18780	18780	18780	18780	0
253	20240926	154500	612817950	18780	18780	18780	18780	0
254	20240926	154400	612817950	18780	18780	18780	18780	0
255	20240926	154300	612817950	18780	18780	18780	18780	0
256	20240926	154200	612817950	18780	18780	18780	18780	0
257	20240926	154100	612817950	18780	18780	18780	18780	0
258	20240926	154000	612817950	18780	18780	18780	18780	0
259	20240926	153900	612817950	18780	18780	18780	18780	0
260	20240926	153800	612817950	18780	18780	18780	18780	0
261	20240926	153700	612817950	18780	18780	18780	18780	0
262	20240926	153600	612817950	18780	18780	18780	18780	0
263	20240926	153500	612817950	18780	18780	18780	18780	0
264	20240926	153400	612817950	18780	18780	18780	18780	0
265	20240926	153300	612817950	18780	18780	18780	18780	0
266	20240926	153200	612817950	18780	18780	18780	18780	0
267	20240926	153100	612817950	18780	18780	18780	18780	0
268	20240926	153000	612817950	18780	18780	18780	18780	468
269	20240926	152900	604028910	18780	18780	18780	18780	0
270	20240926	152800	604028910	18780	18780	18780	18780	0
271	20240926	152700	604028910	18780	18780	18780	18780	0
272	20240926	152600	604028910	18780	18780	18780	18780	0
273	20240926	152500	604028910	18780	18780	18780	18780	0
274	20240926	152400	604028910	18780	18780	18780	18780	0
275	20240926	152300	604028910	18780	18780	18780	18780	0
276	20240926	152200	604028910	18780	18780	18780	18780	0
277	20240926	152100	604028910	18780	18780	18780	18780	0
278	20240926	152000	604028910	18780	18780	18780	18780	0
279	20240926	151900	604028910	18780	18780	18790	18780	229
280	20240926	151800	599727010	18780	18790	18790	18780	293
281	20240926	151700	594221550	18790	18740	18790	18740	2188
282	20240926	151600	553151460	18730	18740	18740	18730	4
283	20240926	151500	553076530	18740	18770	18770	18740	349
284	20240926	151400	546529770	18770	18770	18780	18770	143
285	20240926	151300	543845570	18770	18750	18770	18750	141
286	20240926	151200	541201220	18750	18740	18750	18740	28
287	20240926	151100	540676440	18740	18740	18740	18740	3
288	20240926	151000	540620220	18740	18730	18740	18730	37
289	20240926	150900	539927200	18730	18730	18730	18730	140
290	20240926	150800	537305000	18730	18730	18730	18730	2
291	20240926	150700	537267540	18730	18730	18730	18730	62
292	20240926	150600	536106280	18730	18730	18730	18730	18
293	20240926	150500	535769140	18730	18730	18730	18730	49
294	20240926	150400	534851370	18730	18720	18730	18720	55
295	20240926	150300	533821720	18720	18720	18720	18720	21
296	20240926	150200	533428600	18720	18720	18720	18720	60
297	20240926	150100	532305400	18710	18710	18710	18710	0
298	20240926	150000	532305400	18710	18700	18710	18700	39
299	20240926	145900	531575720	18710	18710	18710	18710	1
300	20240926	145800	531557010	18710	18710	18710	18710	44
301	20240926	145700	530733770	18710	18710	18710	18710	0
302	20240926	145600	530733770	18710	18720	18720	18710	17
303	20240926	145500	530415550	18730	18730	18730	18730	44
304	20240926	145400	529591430	18730	18730	18730	18730	0
305	20240926	145300	529591430	18730	18720	18730	18720	153
306	20240926	145200	526727260	18720	18720	18720	18720	7
307	20240926	145100	526596220	18720	18720	18720	18720	0
308	20240926	145000	526596220	18720	18720	18720	18720	43
309	20240926	144900	525791260	18720	18720	18720	18720	0
310	20240926	144800	525791260	18720	18710	18720	18710	305
311	20240926	144700	520084580	18680	18680	18680	18680	0
312	20240926	144600	520084580	18680	18680	18680	18680	1
313	20240926	144500	520065900	18710	18710	18710	18710	1
314	20240926	144400	520047190	18700	18700	18700	18700	171
315	20240926	144300	516849490	18710	18710	18710	18710	707
316	20240926	144200	503621520	18720	18720	18720	18720	0
317	20240926	144100	503621520	18720	18720	18720	18720	43
318	20240926	144000	502816560	18710	18710	18710	18710	1
319	20240926	143900	502797850	18710	18720	18720	18710	81
320	20240926	143800	501281800	18710	18710	18710	18710	0
321	20240926	143700	501281800	18710	18730	18730	18710	7
322	20240926	143600	501150800	18730	18730	18730	18730	0
323	20240926	143500	501150800	18730	18730	18730	18730	4
324	20240926	143400	501075880	18670	18670	18670	18670	0
325	20240926	143300	501075880	18670	18720	18720	18670	20
326	20240926	143200	500701730	18730	18730	18730	18730	31
327	20240926	143100	500121100	18740	18750	18750	18740	145
328	20240926	143000	497403380	18760	18760	18760	18760	0
329	20240926	142900	497403380	18760	18750	18760	18750	13
330	20240926	142800	497159580	18750	18750	18750	18750	0
331	20240926	142700	497159580	18750	18750	18750	18750	0
332	20240926	142600	497159580	18750	18750	18750	18750	0
333	20240926	142500	497159580	18750	18740	18750	18740	1000
334	20240926	142400	478419280	18740	18750	18750	18740	74
335	20240926	142300	477031950	18740	18750	18750	18740	24
336	20240926	142200	476581990	18750	18750	18750	18750	187
337	20240926	142100	473075740	18740	18740	18740	18740	1
338	20240926	142000	473057000	18750	18750	18750	18740	64
339	20240926	141900	471857020	18740	18740	18740	18740	0
340	20240926	141800	471857020	18740	18750	18750	18740	391
341	20240926	141700	464526680	18740	18740	18740	18740	58
342	20240926	141600	463439760	18740	18740	18740	18740	26
343	20240926	141500	462952520	18740	18740	18740	18730	281
344	20240926	141400	457686620	18730	18730	18730	18730	6
345	20240926	141300	457574240	18740	18720	18740	18720	130
346	20240926	141200	455138470	18720	18690	18720	18690	1269
347	20240926	141100	431412050	18690	18690	18690	18690	1
348	20240926	141000	431393360	18700	18700	18700	18700	0
349	20240926	140900	431393360	18700	18660	18700	18660	741
350	20240926	140800	417556100	18670	18700	18700	18670	76
351	20240926	140700	416135390	18700	18700	18700	18700	0
352	20240926	140600	416135390	18700	18700	18700	18700	0
353	20240926	140500	416135390	18700	18700	18700	18700	101
354	20240926	140400	414246690	18700	18700	18700	18700	0
355	20240926	140300	414246690	18700	18700	18700	18700	59
356	20240926	140200	413143390	18700	18700	18700	18700	0
357	20240926	140100	413143390	18700	18700	18700	18700	60
358	20240926	140000	412021390	18690	18690	18690	18690	0
359	20240926	135900	412021390	18690	18690	18690	18690	0
360	20240926	135800	412021390	18690	18690	18690	18690	40
361	20240926	135700	411273790	18690	18680	18690	18680	32
362	20240926	135600	410675770	18680	18680	18680	18680	49
363	20240926	135500	409760450	18680	18680	18680	18680	1
364	20240926	135400	409741770	18680	18680	18680	18680	187
365	20240926	135300	406248610	18670	18660	18670	18660	139
366	20240926	135200	403653780	18670	18670	18670	18670	1
367	20240926	135100	403635110	18670	18670	18670	18670	102
368	20240926	135000	401730770	18670	18670	18670	18670	0
369	20240926	134900	401730770	18670	18660	18670	18660	124
370	20240926	134800	399415870	18670	18670	18670	18670	85
371	20240926	134700	397828920	18670	18670	18670	18670	7
372	20240926	134600	397698230	18670	18670	18670	18670	155
373	20240926	134500	394804380	18670	18670	18670	18670	2
374	20240926	134400	394767040	18660	18660	18660	18660	15
375	20240926	134300	394487140	18650	18650	18650	18650	0
376	20240926	134200	394487140	18650	18650	18650	18650	1
377	20240926	134100	394468490	18650	18650	18650	18650	0
378	20240926	134000	394468490	18650	18660	18660	18650	148
379	20240926	133900	391708280	18650	18650	18650	18650	98
380	20240926	133800	389880580	18650	18650	18650	18650	1
381	20240926	133700	389861930	18640	18640	18640	18640	1
382	20240926	133600	389843290	18640	18640	18640	18640	2
383	20240926	133500	389806010	18640	18640	18640	18640	1
384	20240926	133400	389787370	18600	18600	18600	18600	0
385	20240926	133300	389787370	18600	18600	18600	18600	0
386	20240926	133200	389787370	18600	18600	18600	18600	0
387	20240926	133100	389787370	18600	18640	18640	18600	13
388	20240926	133000	389545170	18640	18640	18640	18640	1
389	20240926	132900	389526530	18540	18540	18540	18540	0
390	20240926	132800	389526530	18540	18540	18540	18540	0
391	20240926	132700	389526530	18540	18650	18650	18540	136
392	20240926	132600	386993810	18650	18650	18650	18650	2
393	20240926	132500	386956510	18650	18640	18650	18640	53
394	20240926	132400	385968160	18650	18650	18650	18650	15
395	20240926	132300	385688410	18650	18650	18650	18650	42
396	20240926	132200	384905110	18650	18650	18650	18650	11
397	20240926	132100	384699960	18650	18650	18650	18650	0
398	20240926	132000	384699960	18650	18650	18650	18650	58
399	20240926	131900	383618260	18640	18640	18640	18640	0
400	20240926	131800	383618260	18640	18640	18640	18640	70
401	20240926	131700	382313460	18640	18640	18640	18640	0
402	20240926	131600	382313460	18640	18640	18640	18640	53
403	20240926	131500	381325540	18640	18640	18640	18640	0
404	20240926	131400	381325540	18640	18630	18640	18630	480
405	20240926	131300	372378350	18640	18640	18640	18640	63
406	20240926	131200	371204030	18640	18640	18640	18640	2
407	20240926	131100	371166750	18640	18640	18640	18640	88
408	20240926	131000	369526430	18640	18640	18640	18630	187
409	20240926	130900	366040930	18640	18640	18640	18640	2
410	20240926	130800	366003650	18640	18640	18640	18640	8
411	20240926	130700	365854530	18640	18640	18640	18640	12
412	20240926	130600	365630850	18640	18640	18640	18640	36
413	20240926	130500	364959810	18630	18650	18650	18630	30
414	20240926	130400	364400410	18660	18660	18660	18660	93
415	20240926	130300	362665030	18660	18660	18660	18660	75
416	20240926	130200	361265530	18660	18660	18660	18660	0
417	20240926	130100	361265530	18660	18660	18660	18660	32
418	20240926	130000	360668410	18660	18660	18660	18660	0
419	20240926	125900	360668410	18660	18660	18660	18660	57
420	20240926	125800	359604790	18650	18650	18650	18650	4
421	20240926	125700	359530190	18660	18660	18660	18660	0
422	20240926	125600	359530190	18660	18660	18660	18660	0
423	20240926	125500	359530190	18660	18660	18660	18660	0
424	20240926	125400	359530190	18660	18660	18660	18660	36
425	20240926	125300	358858430	18660	18660	18670	18660	73
426	20240926	125200	357496200	18670	18650	18670	18650	90
427	20240926	125100	355816860	18650	18650	18650	18650	1
428	20240926	125000	355798210	18650	18650	18650	18650	44
429	20240926	124900	354977610	18650	18650	18650	18650	3
430	20240926	124800	354921660	18650	18650	18650	18650	300
431	20240926	124700	349326660	18640	18640	18640	18640	69
432	20240926	124600	348040500	18640	18640	18640	18640	0
433	20240926	124500	348040500	18640	18640	18640	18640	61
434	20240926	124400	346903460	18640	18640	18640	18640	0
435	20240926	124300	346903460	18640	18640	18640	18640	24
436	20240926	124200	346456100	18650	18650	18650	18650	72
437	20240926	124100	345113300	18650	18650	18650	18650	10
438	20240926	124000	344926800	18650	18650	18650	18650	46
439	20240926	123900	344068900	18650	18650	18650	18650	15
440	20240926	123800	343789150	18640	18640	18640	18640	48
441	20240926	123700	342894430	18640	18640	18640	18640	0
442	20240926	123600	342894430	18640	18640	18640	18640	64
443	20240926	123500	341701470	18640	18640	18640	18640	25
444	20240926	123400	341235470	18640	18640	18640	18640	0
445	20240926	123300	341235470	18640	18640	18640	18640	39
446	20240926	123200	340508510	18640	18640	18640	18640	3
447	20240926	123100	340452590	18640	18640	18650	18640	157
448	20240926	123000	337525420	18640	18650	18650	18640	15
449	20240926	122900	337245790	18650	18640	18650	18640	13
450	20240926	122800	337003380	18650	18650	18650	18650	50
451	20240926	122700	336070880	18640	18630	18650	18630	151
452	20240926	122600	333255150	18640	18640	18640	18640	89
453	20240926	122500	331596190	18640	18640	18640	18640	5
454	20240926	122400	331502990	18640	18630	18640	18630	19
455	20240926	122300	331148930	18640	18640	18640	18640	191
456	20240926	122200	327588690	18640	18630	18640	18630	339
457	20240926	122100	321269760	18630	18630	18630	18630	97
458	20240926	122000	319462650	18630	18630	18630	18630	28
459	20240926	121900	318941010	18630	18620	18630	18620	35
460	20240926	121800	318289270	18610	18610	18610	18610	120
461	20240926	121700	316056070	18600	18600	18600	18600	10
462	20240926	121600	315870070	18600	18600	18600	18600	2
463	20240926	121500	315832870	18600	18600	18600	18600	720
464	20240926	121400	302440870	18600	18570	18600	18570	704
465	20240926	121300	289354310	18570	18580	18580	18570	13
466	20240926	121200	289112820	18580	18580	18580	18580	54
467	20240926	121100	288109500	18540	18540	18540	18540	0
468	20240926	121000	288109500	18540	18540	18540	18540	0
469	20240926	120900	288109500	18540	18540	18540	18540	15
470	20240926	120800	287831400	18530	18530	18530	18530	9
471	20240926	120700	287664630	18530	18570	18570	18520	54
472	20240926	120600	286662230	18580	18580	18580	18580	0
473	20240926	120500	286662230	18580	18580	18580	18580	0
474	20240926	120400	286662230	18580	18580	18580	18580	43
475	20240926	120300	285863290	18580	18580	18580	18580	0
476	20240926	120200	285863290	18580	18580	18580	18580	62
477	20240926	120100	284711330	18580	18580	18580	18580	1
478	20240926	120000	284692750	18580	18580	18580	18580	49
479	20240926	115900	283782330	18570	18570	18570	18570	1
480	20240926	115800	283763760	18580	18580	18580	18580	38
481	20240926	115700	283057720	18580	18580	18580	18580	41
482	20240926	115600	282295940	18580	18580	18580	18580	0
483	20240926	115500	282295940	18580	18580	18580	18580	54
484	20240926	115400	281292620	18580	18580	18580	18580	0
485	20240926	115300	281292620	18580	18580	18580	18580	103
486	20240926	115200	279378880	18570	18570	18570	18570	0
487	20240926	115100	279378880	18570	18580	18580	18570	57
488	20240926	115000	278320120	18580	18580	18580	18580	26
489	20240926	114900	277837040	18580	18580	18580	18580	39
490	20240926	114800	277112420	18580	18580	18580	18580	59
491	20240926	114700	276016200	18580	18580	18580	18580	0
492	20240926	114600	276016200	18580	18580	18580	18580	33
493	20240926	114500	275403060	18580	18590	18590	18580	244
494	20240926	114400	270869270	18590	18590	18590	18590	1
495	20240926	114300	270850680	18590	18590	18590	18590	57
496	20240926	114200	269791050	18590	18590	18590	18590	48
497	20240926	114100	268898730	18590	18590	18590	18590	105
498	20240926	114000	266946780	18590	18590	18590	18590	14
499	20240926	113900	266686520	18590	18590	18590	18590	11
500	20240926	113800	266482030	18590	18590	18590	18590	101
501	20240926	113700	264604440	18590	18590	18590	18590	0
502	20240926	113600	264604440	18590	18590	18590	18590	45
503	20240926	113500	263767890	18590	18580	18590	18580	241
504	20240926	113400	259288060	18560	18560	18560	18560	1
505	20240926	113300	259269500	18550	18550	18550	18550	0
506	20240926	113200	259269500	18550	18550	18550	18550	0
507	20240926	113100	259269500	18550	18560	18560	18520	1087
508	20240926	113000	239132500	18570	18570	18570	18570	26
509	20240926	112900	238649680	18580	18580	18580	18580	52
510	20240926	112800	237683520	18580	18580	18580	18580	4
511	20240926	112700	237609200	18580	18580	18580	18580	50
512	20240926	112600	236680200	18570	18570	18570	18570	0
513	20240926	112500	236680200	18570	18570	18570	18570	131
514	20240926	112400	234247530	18570	18570	18570	18570	42
515	20240926	112300	233467590	18570	18570	18570	18570	71
516	20240926	112200	232149120	18570	18570	18570	18570	1
517	20240926	112100	232130550	18570	18570	18570	18570	0
518	20240926	112000	232130550	18570	18570	18570	18570	48
519	20240926	111900	231239190	18580	18580	18580	18570	116
520	20240926	111800	229084410	18580	18580	18580	18580	0
521	20240926	111700	229084410	18580	18580	18580	18580	52
522	20240926	111600	228118250	18580	18580	18580	18580	0
523	20240926	111500	228118250	18580	18570	18580	18570	66
524	20240926	111400	226892110	18580	18580	18580	18580	14
525	20240926	111300	226631990	18580	18580	18580	18580	0
526	20240926	111200	226631990	18580	18580	18580	18580	57
527	20240926	111100	225572930	18580	18580	18580	18580	10
528	20240926	111000	225387130	18580	18580	18580	18580	98
529	20240926	110900	223566290	18580	18580	18580	18580	0
530	20240926	110800	223566290	18580	18580	18580	18580	15
531	20240926	110700	223287590	18580	18580	18580	18580	14
532	20240926	110600	223027470	18580	18580	18580	18580	5
533	20240926	110500	222934570	18580	18580	18580	18580	54
534	20240926	110400	221931250	18580	18580	18580	18580	16
535	20240926	110300	221633970	18580	18580	18580	18580	110
536	20240926	110200	219590170	18580	18590	18590	18580	2
537	20240926	110100	219553000	18580	18580	18580	18580	56
538	20240926	110000	218512520	18580	18580	18580	18580	11
539	20240926	105900	218308140	18570	18580	18580	18570	57
540	20240926	105800	217249090	18580	18580	18580	18580	9
541	20240926	105700	217081870	18570	18570	18570	18570	0
542	20240926	105600	217081870	18570	18560	18570	18560	20
543	20240926	105500	216710650	18580	18580	18580	18580	0
544	20240926	105400	216710650	18580	18580	18580	18580	0
545	20240926	105300	216710650	18580	18590	18590	18580	146
546	20240926	105200	213996910	18590	18590	18590	18590	1
547	20240926	105100	213978320	18580	18580	18580	18580	68
548	20240926	105000	212714880	18580	18560	18580	18560	97
549	20240926	104900	210913460	18550	18550	18550	18550	79
550	20240926	104800	209448010	18540	18540	18540	18540	8
551	20240926	104700	209299690	18530	18530	18530	18530	54
552	20240926	104600	208299070	18530	18510	18530	18510	137
553	20240926	104500	205761860	18450	18450	18450	18450	0
554	20240926	104400	205761860	18450	18560	18560	18450	1201
555	20240926	104300	183515970	18560	18560	18560	18560	10
556	20240926	104200	183330370	18570	18570	18570	18570	10
557	20240926	104100	183144670	18580	18580	18580	18580	40
558	20240926	104000	182401470	18580	18580	18580	18580	117
559	20240926	103900	180227610	18590	18590	18590	18590	51
560	20240926	103800	179279520	18580	18580	18580	18580	14
561	20240926	103700	179019400	18580	18590	18590	18580	49
562	20240926	103600	178108500	18590	18560	18590	18560	82
563	20240926	103500	176584450	18550	18550	18550	18550	0
564	20240926	103400	176584450	18550	18550	18550	18550	2
565	20240926	103300	176547350	18540	18540	18540	18540	0
566	20240926	103200	176547350	18540	18520	18540	18520	261
567	20240926	103100	171709070	18510	18530	18530	18510	293
568	20240926	103000	166284300	18540	18550	18550	18540	59
569	20240926	102900	165190000	18550	18550	18550	18550	67
570	20240926	102800	163947150	18570	18570	18570	18570	0
571	20240926	102700	163947150	18570	18570	18570	18570	10
572	20240926	102600	163761450	18580	18580	18580	18580	0
573	20240926	102500	163761450	18580	18590	18590	18570	70
574	20240926	102400	162461150	18590	18590	18590	18590	42
575	20240926	102300	161680370	18590	18590	18590	18590	22
576	20240926	102200	161271390	18590	18590	18590	18580	179
577	20240926	102100	157944520	18580	18580	18580	18580	173
578	20240926	102000	154730180	18580	18580	18580	18580	177
579	20240926	101900	151441520	18580	18580	18580	18580	20
580	20240926	101800	151069920	18570	18570	18570	18570	18
581	20240926	101700	150735660	18570	18560	18570	18560	2
582	20240926	101600	150698530	18570	18570	18570	18570	80
583	20240926	101500	149212930	18570	18530	18570	18530	76
584	20240926	101400	147802230	18530	18570	18570	18530	54
585	20240926	101300	146800160	18580	18580	18580	18580	51
586	20240926	101200	145852580	18580	18580	18580	18580	0
587	20240926	101100	145852580	18580	18580	18580	18580	52
588	20240926	101000	144886420	18580	18580	18580	18580	14
589	20240926	100900	144626300	18580	18580	18580	18580	105
590	20240926	100800	142675400	18580	18580	18580	18580	44
591	20240926	100700	141857880	18580	18580	18580	18580	0
592	20240926	100600	141857880	18580	18570	18580	18570	46
593	20240926	100500	141003210	18580	18580	18580	18580	16
594	20240926	100400	140705930	18580	18580	18580	18580	47
595	20240926	100300	139832670	18570	18570	18570	18570	0
596	20240926	100200	139832670	18570	18570	18570	18570	0
597	20240926	100100	139832670	18570	18570	18570	18570	56
598	20240926	100000	138792750	18570	18570	18570	18570	1
599	20240926	095900	138774180	18570	18570	18570	18570	170
600	20240926	095800	135617280	18560	18560	18570	18560	104
601	20240926	095700	133687030	18560	18540	18560	18540	550
602	20240926	095600	123483240	18550	18530	18550	18530	417
603	20240926	095500	115752000	18530	18530	18530	18530	5
604	20240926	095400	115659350	18530	18540	18540	18530	43
605	20240926	095300	114862140	18530	18530	18530	18530	35
606	20240926	095200	114213590	18530	18540	18540	18530	95
607	20240926	095100	112452790	18530	18530	18530	18530	0
608	20240926	095000	112452790	18530	18530	18530	18530	1
609	20240926	094900	112434260	18540	18540	18540	18540	59
610	20240926	094800	111340400	18540	18540	18540	18540	1
611	20240926	094700	111321860	18550	18550	18560	18550	73
612	20240926	094600	109967250	18550	18550	18560	18550	11
613	20240926	094500	109763120	18550	18560	18560	18550	63
614	20240926	094400	108593860	18550	18550	18550	18550	20
615	20240926	094300	108222860	18560	18570	18580	18560	334
616	20240926	094200	102019470	18560	18560	18560	18560	1
617	20240926	094100	102000910	18560	18590	18590	18560	182
618	20240926	094000	98619340	18580	18590	18590	18580	247
619	20240926	093900	94027620	18590	18580	18590	18580	350
620	20240926	093800	87524580	18580	18580	18580	18580	0
621	20240926	093700	87524580	18580	18580	18580	18580	0
622	20240926	093600	87524580	18580	18590	18590	18580	283
623	20240926	093500	82266330	18600	18580	18600	18580	442
624	20240926	093400	74052680	18590	18560	18590	18560	190
625	20240926	093300	70523260	18560	18560	18560	18560	1
626	20240926	093200	70504700	18560	18560	18560	18560	1
627	20240926	093100	70486140	18550	18540	18550	18540	169
628	20240926	093000	67352870	18530	18530	18530	18530	0
629	20240926	092900	67352870	18530	18530	18530	18530	1
630	20240926	092800	67334340	18550	18540	18550	18540	265
631	20240926	092700	62421170	18540	18540	18540	18540	1
632	20240926	092600	62402630	18540	18540	18540	18540	1
633	20240926	092500	62384090	18530	18530	18530	18530	0
634	20240926	092400	62384090	18530	18560	18560	18530	269
635	20240926	092300	57396380	18560	18560	18560	18560	5
636	20240926	092200	57303580	18570	18570	18570	18570	8
637	20240926	092100	57155020	18580	18580	18580	18580	42
638	20240926	092000	56374660	18580	18580	18580	18580	0
639	20240926	091900	56374660	18580	18580	18580	18580	14
640	20240926	091800	56114540	18580	18520	18580	18520	1571
641	20240926	091700	26999210	18530	18530	18530	18530	124
642	20240926	091600	24701490	18530	18530	18530	18530	27
643	20240926	091500	24201180	18530	18530	18530	18530	0
644	20240926	091400	24201180	18530	18560	18560	18530	17
645	20240926	091300	23886110	18500	18540	18570	18500	54
646	20240926	091200	22885800	18570	18480	18570	18480	330
647	20240926	091100	16782050	18480	18480	18480	18480	0
648	20240926	091000	16782050	18480	18480	18480	18480	100
649	20240926	090900	14934050	18480	18480	18480	18480	23
650	20240926	090800	14509010	18480	18480	18480	18480	2
651	20240926	090700	14472050	18480	18420	18480	18420	275
652	20240926	090600	9401190	18420	18420	18420	18420	0
653	20240926	090500	9401190	18420	18420	18420	18410	75
654	20240926	090400	8020080	18420	18410	18420	18410	10
655	20240926	090300	7835950	18370	18370	18370	18370	10
656	20240926	090200	7652250	18430	18380	18430	18380	152
657	20240926	090100	4855160	18400	18390	18400	18390	61
658	20240926	090000	3733330	18400	18390	18400	18390	203