KissMeData/023590/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	190800	658796820	18610	18610	18610	18610	1584
3	20240927	190700	658796820	18610	18610	18610	18610	0
4	20240927	190600	658796820	18610	18610	18610	18610	0
5	20240927	190500	658796820	18610	18610	18610	18610	0
6	20240927	190400	658796820	18610	18610	18610	18610	0
7	20240927	190300	658796820	18610	18610	18610	18610	0
8	20240927	190200	658796820	18610	18610	18610	18610	0
9	20240927	190100	658796820	18610	18610	18610	18610	0
10	20240927	190000	658796820	18610	18610	18610	18610	0
11	20240927	185900	658796820	18610	18610	18610	18610	0
12	20240927	185800	658796820	18610	18610	18610	18610	0
13	20240927	185700	658796820	18610	18610	18610	18610	0
14	20240927	185600	658796820	18610	18610	18610	18610	0
15	20240927	185500	658796820	18610	18610	18610	18610	0
16	20240927	185400	658796820	18610	18610	18610	18610	0
17	20240927	185300	658796820	18610	18610	18610	18610	0
18	20240927	185200	658796820	18610	18610	18610	18610	0
19	20240927	185100	658796820	18610	18610	18610	18610	0
20	20240927	185000	658796820	18610	18610	18610	18610	0
21	20240927	184900	658796820	18610	18610	18610	18610	0
22	20240927	184800	658796820	18610	18610	18610	18610	0
23	20240927	184700	658796820	18610	18610	18610	18610	0
24	20240927	184600	658796820	18610	18610	18610	18610	0
25	20240927	184500	658796820	18610	18610	18610	18610	0
26	20240927	184400	658796820	18610	18610	18610	18610	0
27	20240927	184300	658796820	18610	18610	18610	18610	0
28	20240927	184200	658796820	18610	18610	18610	18610	0
29	20240927	184100	658796820	18610	18610	18610	18610	0
30	20240927	184000	658796820	18610	18610	18610	18610	0
31	20240927	183900	658796820	18610	18610	18610	18610	0
32	20240927	183800	658796820	18610	18610	18610	18610	1584
33	20240927	183700	658796820	18610	18610	18610	18610	0
34	20240927	183600	658796820	18610	18610	18610	18610	0
35	20240927	183500	658796820	18610	18610	18610	18610	0
36	20240927	183400	658796820	18610	18610	18610	18610	0
37	20240927	183300	658796820	18610	18610	18610	18610	0
38	20240927	183200	658796820	18610	18610	18610	18610	0
39	20240927	183100	658796820	18610	18610	18610	18610	0
40	20240927	183000	658796820	18610	18610	18610	18610	0
41	20240927	182900	658796820	18610	18610	18610	18610	0
42	20240927	182800	658796820	18610	18610	18610	18610	0
43	20240927	182700	658796820	18610	18610	18610	18610	0
44	20240927	182600	658796820	18610	18610	18610	18610	0
45	20240927	182500	658796820	18610	18610	18610	18610	0
46	20240927	182400	658796820	18610	18610	18610	18610	0
47	20240927	182300	658796820	18610	18610	18610	18610	0
48	20240927	182200	658796820	18610	18610	18610	18610	0
49	20240927	182100	658796820	18610	18610	18610	18610	0
50	20240927	182000	658796820	18610	18610	18610	18610	0
51	20240927	181900	658796820	18610	18610	18610	18610	0
52	20240927	181800	658796820	18610	18610	18610	18610	0
53	20240927	181700	658796820	18610	18610	18610	18610	0
54	20240927	181600	658796820	18610	18610	18610	18610	0
55	20240927	181500	658796820	18610	18610	18610	18610	0
56	20240927	181400	658796820	18610	18610	18610	18610	0
57	20240927	181300	658796820	18610	18610	18610	18610	0
58	20240927	181200	658796820	18610	18610	18610	18610	0
59	20240927	181100	658796820	18610	18610	18610	18610	0
60	20240927	181000	658796820	18610	18610	18610	18610	0
61	20240927	180900	658796820	18610	18610	18610	18610	0
62	20240927	180800	658796820	18610	18610	18610	18610	1584
63	20240927	180700	658796820	18610	18610	18610	18610	0
64	20240927	180600	658796820	18610	18610	18610	18610	0
65	20240927	180500	658796820	18610	18610	18610	18610	0
66	20240927	180400	658796820	18610	18610	18610	18610	0
67	20240927	180300	658796820	18610	18610	18610	18610	0
68	20240927	180200	658796820	18610	18610	18610	18610	0
69	20240927	180100	658796820	18610	18610	18610	18610	0
70	20240927	180000	658796820	18610	18610	18610	18610	0
71	20240927	175900	658796820	18610	18610	18610	18610	0
72	20240927	175800	658796820	18610	18610	18610	18610	0
73	20240927	175700	658796820	18610	18610	18610	18610	0
74	20240927	175600	658796820	18610	18610	18610	18610	0
75	20240927	175500	658796820	18610	18610	18610	18610	0
76	20240927	175400	658796820	18610	18610	18610	18610	0
77	20240927	175300	658796820	18610	18610	18610	18610	0
78	20240927	175200	658796820	18610	18610	18610	18610	0
79	20240927	175100	658796820	18610	18610	18610	18610	0
80	20240927	175000	658796820	18610	18610	18610	18610	0
81	20240927	174900	658796820	18610	18610	18610	18610	0
82	20240927	174800	658796820	18610	18610	18610	18610	0
83	20240927	174700	658796820	18610	18610	18610	18610	0
84	20240927	174600	658796820	18610	18610	18610	18610	0
85	20240927	174500	658796820	18610	18610	18610	18610	0
86	20240927	174400	658796820	18610	18610	18610	18610	0
87	20240927	174300	658796820	18610	18610	18610	18610	0
88	20240927	174200	658796820	18610	18610	18610	18610	0
89	20240927	174100	658796820	18610	18610	18610	18610	0
90	20240927	174000	658796820	18610	18610	18610	18610	0
91	20240927	173900	658796820	18610	18610	18610	18610	0
92	20240927	173800	658796820	18610	18610	18610	18610	1584
93	20240927	173700	658796820	18610	18610	18610	18610	0
94	20240927	173600	658796820	18610	18610	18610	18610	0
95	20240927	173500	658796820	18610	18610	18610	18610	0
96	20240927	173400	658796820	18610	18610	18610	18610	0
97	20240927	173300	658796820	18610	18610	18610	18610	0
98	20240927	173200	658796820	18610	18610	18610	18610	0
99	20240927	173100	658796820	18610	18610	18610	18610	0
100	20240927	173000	658796820	18610	18610	18610	18610	0
101	20240927	172900	658796820	18610	18610	18610	18610	0
102	20240927	172800	658796820	18610	18610	18610	18610	0
103	20240927	172700	658796820	18610	18610	18610	18610	0
104	20240927	172600	658796820	18610	18610	18610	18610	0
105	20240927	172500	658796820	18610	18610	18610	18610	0
106	20240927	172400	658796820	18610	18610	18610	18610	0
107	20240927	172300	658796820	18610	18610	18610	18610	0
108	20240927	172200	658796820	18610	18610	18610	18610	0
109	20240927	172100	658796820	18610	18610	18610	18610	0
110	20240927	172000	658796820	18610	18610	18610	18610	0
111	20240927	171900	658796820	18610	18610	18610	18610	0
112	20240927	171800	658796820	18610	18610	18610	18610	0
113	20240927	171700	658796820	18610	18610	18610	18610	0
114	20240927	171600	658796820	18610	18610	18610	18610	0
115	20240927	171500	658796820	18610	18610	18610	18610	0
116	20240927	171400	658796820	18610	18610	18610	18610	0
117	20240927	171300	658796820	18610	18610	18610	18610	0
118	20240927	171200	658796820	18610	18610	18610	18610	0
119	20240927	171100	658796820	18610	18610	18610	18610	0
120	20240927	171000	658796820	18610	18610	18610	18610	0
121	20240927	170900	658796820	18610	18610	18610	18610	0
122	20240927	170800	658796820	18610	18610	18610	18610	1584
123	20240927	170700	658796820	18610	18610	18610	18610	0
124	20240927	170600	658796820	18610	18610	18610	18610	0
125	20240927	170500	658796820	18610	18610	18610	18610	0
126	20240927	170400	658796820	18610	18610	18610	18610	0
127	20240927	170300	658796820	18610	18610	18610	18610	0
128	20240927	170200	658796820	18610	18610	18610	18610	0
129	20240927	170100	658796820	18610	18610	18610	18610	0
130	20240927	170000	658796820	18610	18610	18610	18610	0
131	20240927	165900	658796820	18610	18610	18610	18610	0
132	20240927	165800	658796820	18610	18610	18610	18610	0
133	20240927	165700	658796820	18610	18610	18610	18610	0
134	20240927	165600	658796820	18610	18610	18610	18610	0
135	20240927	165500	658796820	18610	18610	18610	18610	0
136	20240927	165400	658796820	18610	18610	18610	18610	0
137	20240927	165300	658796820	18610	18610	18610	18610	0
138	20240927	165200	658796820	18610	18610	18610	18610	0
139	20240927	165100	658796820	18610	18610	18610	18610	0
140	20240927	165000	658796820	18610	18610	18610	18610	0
141	20240927	164900	658796820	18610	18610	18610	18610	0
142	20240927	164800	658796820	18610	18610	18610	18610	0
143	20240927	164700	658796820	18610	18610	18610	18610	0
144	20240927	164600	658796820	18610	18610	18610	18610	0
145	20240927	164500	658796820	18610	18610	18610	18610	0
146	20240927	164400	658796820	18610	18610	18610	18610	0
147	20240927	164300	658796820	18610	18610	18610	18610	0
148	20240927	164200	658796820	18610	18610	18610	18610	0
149	20240927	164100	658796820	18610	18610	18610	18610	0
150	20240927	164000	658796820	18610	18610	18610	18610	0
151	20240927	163900	658796820	18610	18610	18610	18610	0
152	20240927	163800	658796820	18610	18610	18610	18610	1584
153	20240927	163700	658796820	18610	18610	18610	18610	0
154	20240927	163600	658796820	18610	18610	18610	18610	0
155	20240927	163500	658796820	18610	18610	18610	18610	0
156	20240927	163400	658796820	18610	18610	18610	18610	0
157	20240927	163300	658796820	18610	18610	18610	18610	0
158	20240927	163200	658796820	18610	18610	18610	18610	0
159	20240927	163100	658796820	18610	18610	18610	18610	0
160	20240927	163000	658796820	18610	18610	18610	18610	0
161	20240927	162900	658796820	18610	18610	18610	18610	0
162	20240927	162800	658796820	18610	18610	18610	18610	0
163	20240927	162700	658796820	18610	18610	18610	18610	0
164	20240927	162600	658796820	18610	18610	18610	18610	0
165	20240927	162500	658796820	18610	18610	18610	18610	0
166	20240927	162400	658796820	18610	18610	18610	18610	0
167	20240927	162300	658796820	18610	18610	18610	18610	0
168	20240927	162200	658796820	18610	18610	18610	18610	0
169	20240927	162100	658796820	18610	18610	18610	18610	0
170	20240927	162000	658796820	18610	18610	18610	18610	0
171	20240927	161900	658796820	18610	18610	18610	18610	0
172	20240927	161800	658796820	18610	18610	18610	18610	0
173	20240927	161700	658796820	18610	18610	18610	18610	0
174	20240927	161600	658796820	18610	18610	18610	18610	0
175	20240927	161500	658796820	18610	18610	18610	18610	0
176	20240927	161400	658796820	18610	18610	18610	18610	0
177	20240927	161300	658796820	18610	18610	18610	18610	0
178	20240927	161200	658796820	18610	18610	18610	18610	0
179	20240927	161100	658796820	18610	18610	18610	18610	0
180	20240927	161000	658796820	18610	18610	18610	18610	0
181	20240927	160900	658796820	18610	18610	18610	18610	0
182	20240927	160800	658796820	18610	18610	18610	18610	1584
183	20240927	160700	658796820	18610	18610	18610	18610	0
184	20240927	160600	658796820	18610	18610	18610	18610	0
185	20240927	160500	658796820	18610	18610	18610	18610	0
186	20240927	160400	658796820	18610	18610	18610	18610	0
187	20240927	160300	658796820	18610	18610	18610	18610	0
188	20240927	160200	658796820	18610	18610	18610	18610	0
189	20240927	160100	658796820	18610	18610	18610	18610	0
190	20240927	160000	658796820	18610	18610	18610	18610	0
191	20240927	155900	658796820	18610	18610	18610	18610	0
192	20240927	155800	658796820	18610	18610	18610	18610	0
193	20240927	155700	658796820	18610	18610	18610	18610	0
194	20240927	155600	658796820	18610	18610	18610	18610	0
195	20240927	155500	658796820	18610	18610	18610	18610	0
196	20240927	155400	658796820	18610	18610	18610	18610	0
197	20240927	155300	658796820	18610	18610	18610	18610	0
198	20240927	155200	658796820	18610	18610	18610	18610	0
199	20240927	155100	658796820	18610	18610	18610	18610	0
200	20240927	155000	658796820	18610	18610	18610	18610	0
201	20240927	154900	658796820	18610	18610	18610	18610	0
202	20240927	154800	658796820	18610	18610	18610	18610	0
203	20240927	154700	658796820	18610	18610	18610	18610	0
204	20240927	154600	658796820	18610	18610	18610	18610	0
205	20240927	154500	658796820	18610	18610	18610	18610	0
206	20240927	154400	658796820	18610	18610	18610	18610	0
207	20240927	154300	658796820	18610	18610	18610	18610	0
208	20240927	154200	658796820	18610	18610	18610	18610	0
209	20240927	154100	658796820	18610	18610	18610	18610	0
210	20240927	154000	658796820	18610	18610	18610	18610	0
211	20240927	153900	658796820	18610	18610	18610	18610	0
212	20240927	153800	658796820	18610	18610	18610	18610	1584
213	20240927	153700	658796820	18610	18610	18610	18610	0
214	20240927	153600	658796820	18610	18610	18610	18610	0
215	20240927	153500	658796820	18610	18610	18610	18610	0
216	20240927	153400	658796820	18610	18610	18610	18610	0
217	20240927	153300	658796820	18610	18610	18610	18610	0
218	20240927	153200	658796820	18610	18610	18610	18610	0
219	20240927	153100	658796820	18610	18610	18610	18610	0
220	20240927	153000	658796820	18610	18610	18610	18610	1584
221	20240927	152900	629318580	18620	18620	18620	18620	0
222	20240927	152800	629318580	18620	18620	18620	18620	0
223	20240927	152700	629318580	18620	18620	18620	18620	0
224	20240927	152600	629318580	18620	18620	18620	18620	0
225	20240927	152500	629318580	18620	18620	18620	18620	0
226	20240927	152400	629318580	18620	18620	18620	18620	0
227	20240927	152300	629318580	18620	18620	18620	18620	0
228	20240927	152200	629318580	18620	18620	18620	18620	0
229	20240927	152100	629318580	18620	18620	18620	18620	0
230	20240927	152000	629318580	18620	18620	18620	18620	0
231	20240927	151900	629318580	18620	18600	18620	18590	37
232	20240927	151800	628629970	18600	18620	18620	18570	27
233	20240927	151700	628127540	18620	18620	18620	18550	20
234	20240927	151600	627755460	18620	18620	18620	18530	69
235	20240927	151500	626471730	18620	18610	18620	18610	7
236	20240927	151400	626341420	18610	18600	18610	18600	36
237	20240927	151300	625671580	18610	18610	18610	18610	0
238	20240927	151200	625671580	18610	18610	18610	18610	3
239	20240927	151100	625615750	18630	18630	18630	18630	0
240	20240927	151000	625615750	18630	18560	18630	18510	235
241	20240927	150900	621255620	18610	18580	18610	18580	48
242	20240927	150800	620362740	18600	18590	18600	18580	326
243	20240927	150700	614302200	18600	18600	18600	18600	4
244	20240927	150600	614227800	18600	18590	18600	18590	220
245	20240927	150500	610136670	18590	18590	18590	18590	0
246	20240927	150400	610136670	18590	18590	18590	18590	6
247	20240927	150300	610025130	18590	18570	18590	18570	434
248	20240927	150200	601964430	18570	18570	18570	18570	0
249	20240927	150100	601964430	18570	18570	18570	18570	0
250	20240927	150000	601964430	18570	18570	18570	18570	0
251	20240927	145900	601964430	18570	18570	18570	18570	2
252	20240927	145800	601927290	18570	18570	18570	18570	3
253	20240927	145700	601871580	18570	18570	18570	18560	32
254	20240927	145600	601277560	18570	18570	18570	18570	0
255	20240927	145500	601277560	18570	18570	18570	18570	5
256	20240927	145400	601184710	18560	18570	18570	18560	5
257	20240927	145300	601091880	18570	18560	18570	18560	30
258	20240927	145200	600535030	18570	18560	18570	18560	53
259	20240927	145100	599551320	18570	18570	18570	18570	0
260	20240927	145000	599551320	18570	18570	18570	18570	0
261	20240927	144900	599551320	18570	18570	18570	18570	3
262	20240927	144800	599495610	18570	18570	18570	18570	0
263	20240927	144700	599495610	18570	18570	18570	18570	2
264	20240927	144600	599458470	18570	18560	18570	18560	15
265	20240927	144500	599180020	18570	18570	18570	18570	0
266	20240927	144400	599180020	18570	18570	18570	18570	8
267	20240927	144300	599031460	18570	18570	18570	18570	0
268	20240927	144200	599031460	18570	18570	18570	18570	0
269	20240927	144100	599031460	18570	18570	18570	18570	2
270	20240927	144000	598994320	18570	18570	18570	18570	0
271	20240927	143900	598994320	18570	18570	18570	18570	4
272	20240927	143800	598920040	18560	18560	18560	18560	0
273	20240927	143700	598920040	18560	18560	18560	18560	3
274	20240927	143600	598864360	18570	18570	18570	18560	28
275	20240927	143500	598344560	18560	18560	18560	18560	2
276	20240927	143400	598307440	18570	18570	18570	18570	53
277	20240927	143300	597323230	18580	18580	18580	18580	2
278	20240927	143200	597286070	18580	18580	18580	18580	0
279	20240927	143100	597286070	18580	18580	18580	18580	16
280	20240927	143000	596988790	18580	18570	18580	18570	4
281	20240927	142900	596914480	18590	18570	18590	18570	28
282	20240927	142800	596394140	18560	18550	18560	18550	37
283	20240927	142700	595707430	18570	18580	18580	18550	379
284	20240927	142600	588672640	18590	18590	18590	18580	49
285	20240927	142500	587761890	18590	18590	18590	18590	2
286	20240927	142400	587724710	18590	18590	18590	18590	0
287	20240927	142300	587724710	18590	18600	18600	18590	93
288	20240927	142200	585995610	18600	18590	18600	18590	8
289	20240927	142100	585846820	18600	18600	18600	18600	3
290	20240927	142000	585791020	18600	18600	18600	18600	2
291	20240927	141900	585753820	18600	18600	18600	18580	20
292	20240927	141800	585381860	18590	18590	18590	18580	33
293	20240927	141700	584768700	18590	18540	18620	18540	71
294	20240927	141600	583448520	18570	18640	18640	18510	262
295	20240927	141500	578574790	18640	18640	18640	18640	0
296	20240927	141400	578574790	18640	18630	18640	18630	22
297	20240927	141300	578164910	18640	18640	18650	18640	284
298	20240927	141200	572870980	18640	18640	18640	18640	0
299	20240927	141100	572870980	18640	18660	18660	18640	9
300	20240927	141000	572703180	18660	18650	18660	18650	57
301	20240927	140900	571640050	18640	18650	18650	18630	189
302	20240927	140800	568118220	18640	18640	18640	18640	20
303	20240927	140700	567745420	18640	18640	18640	18640	0
304	20240927	140600	567745420	18640	18630	18640	18630	4
305	20240927	140500	567670870	18640	18640	18650	18640	64
306	20240927	140400	566477750	18640	18640	18640	18640	44
307	20240927	140300	565657590	18640	18630	18640	18630	32
308	20240927	140200	565061320	18640	18640	18640	18640	37
309	20240927	140100	564371640	18640	18640	18640	18630	19
310	20240927	140000	564017590	18640	18640	18640	18640	20
311	20240927	135900	563644790	18640	18630	18640	18630	23
312	20240927	135800	563216140	18640	18640	18640	18640	2
313	20240927	135700	563178860	18630	18640	18650	18630	56
314	20240927	135600	562135030	18640	18640	18640	18640	0
315	20240927	135500	562135030	18640	18640	18640	18640	3
316	20240927	135400	562079110	18640	18640	18640	18640	44
317	20240927	135300	561258950	18650	18650	18650	18650	0
318	20240927	135200	561258950	18650	18650	18700	18630	1507
319	20240927	135100	533096350	18640	18570	18660	18570	3311
320	20240927	135000	471515880	18560	18570	18570	18560	7
321	20240927	134900	471385940	18570	18570	18580	18570	215
322	20240927	134800	467393300	18570	18570	18570	18570	19
323	20240927	134700	467040470	18570	18570	18570	18570	21
324	20240927	134600	466650500	18580	18580	18580	18580	0
325	20240927	134500	466650500	18580	18580	18580	18570	74
326	20240927	134400	465275600	18590	18580	18590	18580	4
327	20240927	134300	465201260	18590	18580	18590	18580	62
328	20240927	134200	464049120	18580	18590	18590	18580	80
329	20240927	134100	462562430	18580	18560	18590	18560	144
330	20240927	134000	459886560	18590	18510	18590	18510	5735
331	20240927	133900	353560290	18520	18520	18520	18520	2
332	20240927	133800	353523250	18520	18520	18520	18520	0
333	20240927	133700	353523250	18520	18520	18520	18520	2
334	20240927	133600	353486210	18520	18520	18520	18520	2
335	20240927	133500	353449170	18510	18510	18510	18510	58
336	20240927	133400	352375590	18520	18520	18520	18520	63
337	20240927	133300	351208830	18520	18520	18530	18520	139
338	20240927	133200	348634520	18520	18520	18520	18520	0
339	20240927	133100	348634520	18520	18530	18530	18520	12
340	20240927	133000	348412260	18520	18520	18520	18520	0
341	20240927	132900	348412260	18520	18520	18520	18520	4
342	20240927	132800	348338180	18520	18520	18520	18520	3
343	20240927	132700	348282620	18520	18520	18520	18520	0
344	20240927	132600	348282620	18520	18520	18520	18500	145
345	20240927	132500	345597540	18530	18530	18530	18530	2
346	20240927	132400	345560480	18530	18530	18530	18530	1
347	20240927	132300	345541950	18520	18520	18530	18520	151
348	20240927	132200	342745140	18520	18520	18520	18520	82
349	20240927	132100	341226500	18500	18520	18520	18500	49
350	20240927	132000	340319120	18520	18500	18520	18500	63
351	20240927	131900	339153180	18520	18500	18520	18500	278
352	20240927	131800	334008320	18520	18520	18520	18520	0
353	20240927	131700	334008320	18520	18520	18520	18520	44
354	20240927	131600	333193440	18520	18520	18520	18520	0
355	20240927	131500	333193440	18520	18520	18520	18520	55
356	20240927	131400	332174840	18520	18520	18520	18520	2
357	20240927	131300	332137800	18500	18500	18500	18500	0
358	20240927	131200	332137800	18500	18520	18520	18500	4
359	20240927	131100	332063740	18520	18510	18520	18510	8
360	20240927	131000	331915590	18510	18510	18510	18510	4
361	20240927	130900	331841550	18510	18520	18520	18510	5
362	20240927	130800	331748980	18520	18520	18520	18520	8
363	20240927	130700	331600820	18520	18520	18520	18520	54
364	20240927	130600	330600740	18520	18520	18520	18520	60
365	20240927	130500	329489540	18520	18510	18520	18510	46
366	20240927	130400	328637920	18520	18520	18520	18520	8
367	20240927	130300	328489760	18520	18500	18520	18500	561
368	20240927	130200	318104530	18500	18500	18500	18500	0
369	20240927	130100	318104530	18500	18500	18500	18500	3
370	20240927	130000	318049030	18510	18480	18510	18480	1245
371	20240927	125900	295028520	18480	18470	18480	18470	95
372	20240927	125800	293273540	18470	18470	18470	18470	3
373	20240927	125700	293218130	18470	18470	18470	18470	0
374	20240927	125600	293218130	18470	18470	18470	18470	0
375	20240927	125500	293218130	18470	18470	18470	18470	2
376	20240927	125400	293181190	18460	18470	18470	18460	8
377	20240927	125300	293033490	18470	18460	18470	18460	12
378	20240927	125200	292811910	18460	18460	18460	18460	1
379	20240927	125100	292793450	18460	18460	18460	18460	120
380	20240927	125000	290578250	18470	18470	18470	18470	2
381	20240927	124900	290541310	18470	18470	18470	18470	0
382	20240927	124800	290541310	18470	18470	18470	18470	0
383	20240927	124700	290541310	18470	18470	18470	18470	2
384	20240927	124600	290504370	18470	18470	18470	18470	7
385	20240927	124500	290375080	18480	18480	18480	18480	3
386	20240927	124400	290319640	18480	18480	18480	18480	0
387	20240927	124300	290319640	18480	18470	18480	18470	69
388	20240927	124200	289045020	18480	18480	18480	18480	2
389	20240927	124100	289008060	18490	18490	18490	18490	0
390	20240927	124000	289008060	18490	18490	18490	18490	0
391	20240927	123900	289008060	18490	18480	18490	18480	84
392	20240927	123800	287455450	18490	18490	18490	18490	0
393	20240927	123700	287455450	18490	18490	18490	18490	0
394	20240927	123600	287455450	18490	18490	18490	18490	3
395	20240927	123500	287399980	18480	18480	18480	18480	3
396	20240927	123400	287344540	18490	18480	18490	18480	85
397	20240927	123300	285773160	18480	18480	18480	18480	0
398	20240927	123200	285773160	18480	18480	18480	18480	182
399	20240927	123100	282409800	18480	18480	18480	18480	3
400	20240927	123000	282354360	18480	18480	18480	18480	0
401	20240927	122900	282354360	18480	18480	18480	18480	0
402	20240927	122800	282354360	18480	18480	18480	18480	2
403	20240927	122700	282317400	18480	18470	18480	18470	84
404	20240927	122600	280765580	18470	18480	18480	18470	174
405	20240927	122500	277551370	18480	18470	18480	18470	252
406	20240927	122400	272896110	18470	18460	18470	18460	216
407	20240927	122300	268908140	18450	18450	18450	18450	3
408	20240927	122200	268852790	18440	18440	18440	18440	90
409	20240927	122100	267193190	18460	18460	18460	18460	0
410	20240927	122000	267193190	18460	18460	18460	18460	2
411	20240927	121900	267156270	18460	18460	18460	18460	3
412	20240927	121800	267100890	18460	18460	18460	18460	2
413	20240927	121700	267063970	18460	18440	18460	18440	183
414	20240927	121600	263688810	18460	18460	18460	18460	0
415	20240927	121500	263688810	18460	18460	18460	18460	2
416	20240927	121400	263651890	18460	18460	18460	18460	2
417	20240927	121300	263614970	18460	18460	18460	18460	0
418	20240927	121200	263614970	18460	18460	18460	18460	2
419	20240927	121100	263578050	18460	18450	18460	18450	73
420	20240927	121000	262230990	18460	18460	18460	18460	0
421	20240927	120900	262230990	18460	18450	18460	18450	45
422	20240927	120800	261400590	18460	18460	18460	18460	0
423	20240927	120700	261400590	18460	18450	18460	18450	12
424	20240927	120600	261179080	18450	18450	18450	18450	27
425	20240927	120500	260680930	18460	18460	18460	18460	0
426	20240927	120400	260680930	18460	18460	18460	18450	5
427	20240927	120300	260588640	18460	18460	18460	18460	0
428	20240927	120200	260588640	18460	18450	18460	18450	115
429	20240927	120100	258466570	18460	18460	18460	18460	7
430	20240927	120000	258337350	18460	18460	18460	18460	0
431	20240927	115900	258337350	18460	18460	18460	18460	2
432	20240927	115800	258300430	18450	18460	18460	18450	4
433	20240927	115700	258226600	18460	18450	18460	18450	165
434	20240927	115600	255182000	18460	18460	18460	18460	3
435	20240927	115500	255126620	18460	18460	18460	18460	1
436	20240927	115400	255108160	18460	18450	18460	18450	11
437	20240927	115300	254905160	18460	18460	18460	18460	2
438	20240927	115200	254868240	18460	18460	18460	18460	0
439	20240927	115100	254868240	18460	18460	18460	18460	2
440	20240927	115000	254831320	18460	18460	18460	18460	2
441	20240927	114900	254794400	18460	18450	18460	18450	16
442	20240927	114800	254499140	18460	18460	18460	18460	3
443	20240927	114700	254443760	18460	18460	18460	18460	0
444	20240927	114600	254443760	18460	18460	18460	18460	0
445	20240927	114500	254443760	18460	18460	18460	18460	2
446	20240927	114400	254406840	18460	18460	18460	18460	0
447	20240927	114300	254406840	18460	18450	18460	18450	6
448	20240927	114200	254296110	18460	18460	18460	18460	3
449	20240927	114100	254240730	18460	18460	18460	18460	1
450	20240927	114000	254222270	18460	18460	18460	18460	1
451	20240927	113900	254203810	18460	18460	18460	18460	5
452	20240927	113800	254111510	18460	18460	18460	18460	0
453	20240927	113700	254111510	18460	18460	18460	18460	2
454	20240927	113600	254074590	18450	18450	18450	18450	1
455	20240927	113500	254056140	18460	18460	18460	18460	2
456	20240927	113400	254019220	18460	18460	18460	18460	1
457	20240927	113300	254000760	18470	18460	18470	18460	36
458	20240927	113200	253336190	18460	18460	18460	18460	10
459	20240927	113100	253151590	18470	18460	18470	18460	174
460	20240927	113000	249939110	18470	18470	18470	18470	0
461	20240927	112900	249939110	18470	18480	18480	18470	3
462	20240927	112800	249883680	18470	18470	18470	18470	48
463	20240927	112700	248997120	18470	18470	18470	18470	0
464	20240927	112600	248997120	18470	18480	18480	18470	72
465	20240927	112500	247667250	18470	18470	18470	18470	1
466	20240927	112400	247648780	18470	18470	18470	18470	7
467	20240927	112300	247519490	18470	18470	18470	18470	2
468	20240927	112200	247482550	18470	18470	18470	18470	0
469	20240927	112100	247482550	18470	18470	18470	18470	0
470	20240927	112000	247482550	18470	18450	18470	18450	174
471	20240927	111900	244271370	18470	18470	18470	18470	2
472	20240927	111800	244234430	18470	18470	18470	18470	2
473	20240927	111700	244197490	18470	18460	18470	18460	18
474	20240927	111600	243865160	18460	18450	18460	18450	3
475	20240927	111500	243809790	18460	18460	18460	18460	2
476	20240927	111400	243772870	18460	18460	18460	18460	11
477	20240927	111300	243569810	18460	18460	18460	18460	7
478	20240927	111200	243440590	18460	18460	18460	18460	6
479	20240927	111100	243329830	18460	18460	18460	18460	0
480	20240927	111000	243329830	18460	18460	18460	18460	2
481	20240927	110900	243292910	18460	18460	18460	18460	0
482	20240927	110800	243292910	18460	18460	18460	18460	1
483	20240927	110700	243274450	18460	18460	18460	18450	10
484	20240927	110600	243089870	18460	18460	18460	18460	1
485	20240927	110500	243071410	18460	18460	18460	18460	2
486	20240927	110400	243034490	18460	18470	18470	18460	8
487	20240927	110300	242886740	18460	18460	18460	18460	5
488	20240927	110200	242794440	18460	18460	18460	18460	1
489	20240927	110100	242775980	18460	18470	18470	18460	2
490	20240927	110000	242739050	18460	18460	18460	18460	3
491	20240927	105900	242683670	18460	18460	18460	18460	2
492	20240927	105800	242646750	18460	18460	18460	18460	0
493	20240927	105700	242646750	18460	18460	18460	18460	0
494	20240927	105600	242646750	18460	18460	18460	18460	9
495	20240927	105500	242480610	18450	18450	18450	18450	0
496	20240927	105400	242480610	18450	18450	18450	18450	1
497	20240927	105300	242462160	18450	18450	18450	18450	3
498	20240927	105200	242406810	18440	18440	18440	18440	14
499	20240927	105100	242148650	18460	18430	18470	18430	372
500	20240927	105000	235286140	18430	18440	18440	18430	17
501	20240927	104900	234972820	18450	18450	18450	18450	0
502	20240927	104800	234972820	18450	18450	18450	18450	50
503	20240927	104700	234050320	18450	18450	18450	18450	0
504	20240927	104600	234050320	18450	18450	18450	18450	1
505	20240927	104500	234031870	18460	18460	18460	18460	44
506	20240927	104400	233219630	18470	18470	18470	18470	1
507	20240927	104300	233201160	18470	18470	18470	18470	12
508	20240927	104200	232979520	18470	18470	18470	18470	22
509	20240927	104100	232573180	18470	18460	18470	18460	9
510	20240927	104000	232406960	18470	18470	18470	18470	2
511	20240927	103900	232370020	18470	18470	18470	18470	0
512	20240927	103800	232370020	18470	18470	18470	18470	0
513	20240927	103700	232370020	18470	18450	18470	18450	2
514	20240927	103600	232333100	18460	18460	18460	18440	140
515	20240927	103500	229749250	18470	18460	18470	18460	10
516	20240927	103400	229564600	18470	18460	18470	18460	12
517	20240927	103300	229343060	18470	18470	18470	18470	0
518	20240927	103200	229343060	18470	18470	18470	18470	2
519	20240927	103100	229306120	18470	18470	18470	18470	5
520	20240927	103000	229213770	18470	18470	18470	18470	50
521	20240927	102900	228290270	18480	18480	18480	18470	79
522	20240927	102800	226830940	18470	18470	18470	18470	2
523	20240927	102700	226794000	18480	18480	18480	18470	30
524	20240927	102600	226239630	18470	18470	18470	18470	3
525	20240927	102500	226184220	18470	18470	18470	18470	0
526	20240927	102400	226184220	18470	18470	18470	18470	20
527	20240927	102300	225814820	18470	18470	18470	18470	0
528	20240927	102200	225814820	18470	18470	18470	18470	0
529	20240927	102100	225814820	18470	18470	18470	18470	0
530	20240927	102000	225814820	18470	18450	18480	18450	307
531	20240927	101900	220148900	18450	18450	18450	18450	1
532	20240927	101800	220130450	18460	18460	18460	18460	0
533	20240927	101700	220130450	18460	18460	18460	18460	0
534	20240927	101600	220130450	18460	18460	18460	18460	0
535	20240927	101500	220130450	18460	18440	18490	18430	354
536	20240927	101400	213598730	18480	18470	18480	18440	950
537	20240927	101300	196071300	18480	18490	18490	18480	12
538	20240927	101200	195849470	18490	18490	18490	18490	0
539	20240927	101100	195849470	18490	18490	18490	18490	0
540	20240927	101000	195849470	18490	18500	18500	18490	4
541	20240927	100900	195775500	18500	18500	18500	18500	0
542	20240927	100800	195775500	18500	18500	18500	18500	0
543	20240927	100700	195775500	18500	18500	18500	18500	64
544	20240927	100600	194591500	18500	18500	18510	18500	29
545	20240927	100500	194054880	18500	18520	18520	18500	121
546	20240927	100400	191814390	18520	18510	18520	18510	77
547	20240927	100300	190388900	18520	18520	18520	18520	0
548	20240927	100200	190388900	18520	18490	18520	18490	648
549	20240927	100100	178392700	18480	18480	18480	18480	0
550	20240927	100000	178392700	18480	18470	18490	18470	36
551	20240927	095900	177727200	18470	18470	18470	18470	48
552	20240927	095800	176840640	18470	18470	18470	18470	0
553	20240927	095700	176840640	18470	18470	18470	18470	0
554	20240927	095600	176840640	18470	18490	18490	18470	5
555	20240927	095500	176748260	18480	18490	18490	18470	167
556	20240927	095400	173663240	18500	18500	18500	18500	29
557	20240927	095300	173126740	18500	18510	18510	18500	160
558	20240927	095200	170165640	18520	18520	18520	18520	17
559	20240927	095100	169850800	18520	18510	18520	18510	35
560	20240927	095000	169202610	18500	18510	18510	18500	45
561	20240927	094900	168370060	18500	18480	18500	18480	782
562	20240927	094800	153908130	18490	18490	18490	18490	0
563	20240927	094700	153908130	18490	18460	18490	18460	4
564	20240927	094600	153834220	18490	18460	18490	18440	493
565	20240927	094500	144737350	18460	18470	18480	18460	106
566	20240927	094400	142779390	18470	18470	18470	18470	8
567	20240927	094300	142631630	18470	18470	18470	18470	0
568	20240927	094200	142631630	18470	18470	18470	18470	1
569	20240927	094100	142613160	18480	18480	18480	18480	11
570	20240927	094000	142409880	18500	18480	18500	18470	246
571	20240927	093900	137862500	18490	18490	18490	18490	82
572	20240927	093800	136346320	18490	18490	18490	18480	185
573	20240927	093700	132926670	18490	18490	18490	18490	6
574	20240927	093600	132815730	18490	18490	18500	18490	191
575	20240927	093500	129283940	18500	18490	18500	18490	147
576	20240927	093400	126565410	18490	18510	18510	18490	208
577	20240927	093300	122718400	18530	18500	18530	18490	2293
578	20240927	093200	80286820	18490	18490	18500	18460	995
579	20240927	093100	61908700	18500	18490	18500	18460	212
580	20240927	093000	57990180	18490	18470	18490	18460	131
581	20240927	092900	55570240	18460	18470	18500	18460	1411
582	20240927	092800	29495360	18460	18410	18460	18410	800
583	20240927	092700	14737540	18420	18420	18420	18420	0
584	20240927	092600	14737540	18420	18390	18420	18390	52
585	20240927	092500	13781200	18390	18390	18390	18390	1
586	20240927	092400	13762810	18400	18400	18400	18400	9
587	20240927	092300	13597210	18400	18400	18400	18400	2
588	20240927	092200	13560410	18400	18410	18410	18400	37
589	20240927	092100	12879340	18400	18410	18410	18400	38
590	20240927	092000	12180120	18410	18410	18440	18410	12
591	20240927	091900	11959140	18410	18370	18450	18370	63
592	20240927	091800	10799140	18390	18390	18390	18390	0
593	20240927	091700	10799140	18390	18370	18390	18370	6
594	20240927	091600	10688860	18390	18340	18390	18320	36
595	20240927	091500	10029030	18400	18400	18460	18400	4
596	20240927	091400	9955370	18460	18320	18460	18320	120
597	20240927	091300	7747200	18320	18320	18320	18320	0
598	20240927	091200	7747200	18320	18320	18320	18320	0
599	20240927	091100	7747200	18320	18320	18320	18320	0
600	20240927	091000	7747200	18320	18320	18320	18320	0
601	20240927	090900	7747200	18320	18320	18320	18320	0
602	20240927	090800	7747200	18320	18310	18320	18310	224
603	20240927	090700	3643610	18320	18320	18320	18320	1
604	20240927	090600	3625290	18320	18320	18320	18320	0
605	20240927	090500	3625290	18320	18320	18320	18320	0
606	20240927	090400	3625290	18320	18280	18320	18280	57
607	20240927	090300	2582350	18280	18280	18280	18280	10
608	20240927	090200	2399550	18280	18280	18280	18280	0
609	20240927	090100	2399550	18280	18280	18280	18280	0
610	20240927	090000	2399550	18280	18320	18320	18280	131