KissMeData/420570/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	212500	433044150	17690	17690	17690	17690	500
3	20240913	212400	433044150	17690	17690	17690	17690	0
4	20240913	212300	433044150	17690	17690	17690	17690	0
5	20240913	212200	433044150	17690	17690	17690	17690	0
6	20240913	212100	433044150	17690	17690	17690	17690	0
7	20240913	212000	433044150	17690	17690	17690	17690	0
8	20240913	211900	433044150	17690	17690	17690	17690	0
9	20240913	211800	433044150	17690	17690	17690	17690	0
10	20240913	211700	433044150	17690	17690	17690	17690	0
11	20240913	211600	433044150	17690	17690	17690	17690	0
12	20240913	211500	433044150	17690	17690	17690	17690	0
13	20240913	211400	433044150	17690	17690	17690	17690	0
14	20240913	211300	433044150	17690	17690	17690	17690	0
15	20240913	211200	433044150	17690	17690	17690	17690	0
16	20240913	211100	433044150	17690	17690	17690	17690	0
17	20240913	211000	433044150	17690	17690	17690	17690	0
18	20240913	210900	433044150	17690	17690	17690	17690	0
19	20240913	210800	433044150	17690	17690	17690	17690	0
20	20240913	210700	433044150	17690	17690	17690	17690	0
21	20240913	210600	433044150	17690	17690	17690	17690	0
22	20240913	210500	433044150	17690	17690	17690	17690	0
23	20240913	210400	433044150	17690	17690	17690	17690	0
24	20240913	210300	433044150	17690	17690	17690	17690	0
25	20240913	210200	433044150	17690	17690	17690	17690	0
26	20240913	210100	433044150	17690	17690	17690	17690	0
27	20240913	210000	433044150	17690	17690	17690	17690	0
28	20240913	205900	433044150	17690	17690	17690	17690	0
29	20240913	205800	433044150	17690	17690	17690	17690	0
30	20240913	205700	433044150	17690	17690	17690	17690	0
31	20240913	205600	433044150	17690	17690	17690	17690	0
32	20240913	205500	433044150	17690	17690	17690	17690	500
33	20240913	205400	433044150	17690	17690	17690	17690	0
34	20240913	205300	433044150	17690	17690	17690	17690	0
35	20240913	205200	433044150	17690	17690	17690	17690	0
36	20240913	205100	433044150	17690	17690	17690	17690	0
37	20240913	205000	433044150	17690	17690	17690	17690	0
38	20240913	204900	433044150	17690	17690	17690	17690	0
39	20240913	204800	433044150	17690	17690	17690	17690	0
40	20240913	204700	433044150	17690	17690	17690	17690	0
41	20240913	204600	433044150	17690	17690	17690	17690	0
42	20240913	204500	433044150	17690	17690	17690	17690	0
43	20240913	204400	433044150	17690	17690	17690	17690	0
44	20240913	204300	433044150	17690	17690	17690	17690	0
45	20240913	204200	433044150	17690	17690	17690	17690	0
46	20240913	204100	433044150	17690	17690	17690	17690	0
47	20240913	204000	433044150	17690	17690	17690	17690	0
48	20240913	203900	433044150	17690	17690	17690	17690	0
49	20240913	203800	433044150	17690	17690	17690	17690	0
50	20240913	203700	433044150	17690	17690	17690	17690	0
51	20240913	203600	433044150	17690	17690	17690	17690	0
52	20240913	203500	433044150	17690	17690	17690	17690	0
53	20240913	203400	433044150	17690	17690	17690	17690	0
54	20240913	203300	433044150	17690	17690	17690	17690	0
55	20240913	203200	433044150	17690	17690	17690	17690	0
56	20240913	203100	433044150	17690	17690	17690	17690	0
57	20240913	203000	433044150	17690	17690	17690	17690	0
58	20240913	202900	433044150	17690	17690	17690	17690	0
59	20240913	202800	433044150	17690	17690	17690	17690	0
60	20240913	202700	433044150	17690	17690	17690	17690	0
61	20240913	202600	433044150	17690	17690	17690	17690	0
62	20240913	202500	433044150	17690	17690	17690	17690	500
63	20240913	202400	433044150	17690	17690	17690	17690	0
64	20240913	202300	433044150	17690	17690	17690	17690	0
65	20240913	202200	433044150	17690	17690	17690	17690	0
66	20240913	202100	433044150	17690	17690	17690	17690	0
67	20240913	202000	433044150	17690	17690	17690	17690	0
68	20240913	201900	433044150	17690	17690	17690	17690	0
69	20240913	201800	433044150	17690	17690	17690	17690	0
70	20240913	201700	433044150	17690	17690	17690	17690	0
71	20240913	201600	433044150	17690	17690	17690	17690	0
72	20240913	201500	433044150	17690	17690	17690	17690	0
73	20240913	201400	433044150	17690	17690	17690	17690	0
74	20240913	201300	433044150	17690	17690	17690	17690	0
75	20240913	201200	433044150	17690	17690	17690	17690	0
76	20240913	201100	433044150	17690	17690	17690	17690	0
77	20240913	201000	433044150	17690	17690	17690	17690	0
78	20240913	200900	433044150	17690	17690	17690	17690	0
79	20240913	200800	433044150	17690	17690	17690	17690	0
80	20240913	200700	433044150	17690	17690	17690	17690	0
81	20240913	200600	433044150	17690	17690	17690	17690	0
82	20240913	200500	433044150	17690	17690	17690	17690	0
83	20240913	200400	433044150	17690	17690	17690	17690	0
84	20240913	200300	433044150	17690	17690	17690	17690	0
85	20240913	200200	433044150	17690	17690	17690	17690	0
86	20240913	200100	433044150	17690	17690	17690	17690	0
87	20240913	200000	433044150	17690	17690	17690	17690	0
88	20240913	195900	433044150	17690	17690	17690	17690	0
89	20240913	195800	433044150	17690	17690	17690	17690	0
90	20240913	195700	433044150	17690	17690	17690	17690	0
91	20240913	195600	433044150	17690	17690	17690	17690	0
92	20240913	195500	433044150	17690	17690	17690	17690	500
93	20240913	195400	433044150	17690	17690	17690	17690	0
94	20240913	195300	433044150	17690	17690	17690	17690	0
95	20240913	195200	433044150	17690	17690	17690	17690	0
96	20240913	195100	433044150	17690	17690	17690	17690	0
97	20240913	195000	433044150	17690	17690	17690	17690	0
98	20240913	194900	433044150	17690	17690	17690	17690	0
99	20240913	194800	433044150	17690	17690	17690	17690	0
100	20240913	194700	433044150	17690	17690	17690	17690	0
101	20240913	194600	433044150	17690	17690	17690	17690	0
102	20240913	194500	433044150	17690	17690	17690	17690	0
103	20240913	194400	433044150	17690	17690	17690	17690	0
104	20240913	194300	433044150	17690	17690	17690	17690	0
105	20240913	194200	433044150	17690	17690	17690	17690	0
106	20240913	194100	433044150	17690	17690	17690	17690	0
107	20240913	194000	433044150	17690	17690	17690	17690	0
108	20240913	193900	433044150	17690	17690	17690	17690	0
109	20240913	193800	433044150	17690	17690	17690	17690	0
110	20240913	193700	433044150	17690	17690	17690	17690	0
111	20240913	193600	433044150	17690	17690	17690	17690	0
112	20240913	193500	433044150	17690	17690	17690	17690	0
113	20240913	193400	433044150	17690	17690	17690	17690	0
114	20240913	193300	433044150	17690	17690	17690	17690	0
115	20240913	193200	433044150	17690	17690	17690	17690	0
116	20240913	193100	433044150	17690	17690	17690	17690	0
117	20240913	193000	433044150	17690	17690	17690	17690	0
118	20240913	192900	433044150	17690	17690	17690	17690	0
119	20240913	192800	433044150	17690	17690	17690	17690	0
120	20240913	192700	433044150	17690	17690	17690	17690	0
121	20240913	192600	433044150	17690	17690	17690	17690	0
122	20240913	192500	433044150	17690	17690	17690	17690	500
123	20240913	192400	433044150	17690	17690	17690	17690	0
124	20240913	192300	433044150	17690	17690	17690	17690	0
125	20240913	192200	433044150	17690	17690	17690	17690	0
126	20240913	192100	433044150	17690	17690	17690	17690	0
127	20240913	192000	433044150	17690	17690	17690	17690	0
128	20240913	191900	433044150	17690	17690	17690	17690	0
129	20240913	191800	433044150	17690	17690	17690	17690	0
130	20240913	191700	433044150	17690	17690	17690	17690	0
131	20240913	191600	433044150	17690	17690	17690	17690	0
132	20240913	191500	433044150	17690	17690	17690	17690	0
133	20240913	191400	433044150	17690	17690	17690	17690	0
134	20240913	191300	433044150	17690	17690	17690	17690	0
135	20240913	191200	433044150	17690	17690	17690	17690	0
136	20240913	191100	433044150	17690	17690	17690	17690	0
137	20240913	191000	433044150	17690	17690	17690	17690	0
138	20240913	190900	433044150	17690	17690	17690	17690	0
139	20240913	190800	433044150	17690	17690	17690	17690	0
140	20240913	190700	433044150	17690	17690	17690	17690	0
141	20240913	190600	433044150	17690	17690	17690	17690	0
142	20240913	190500	433044150	17690	17690	17690	17690	0
143	20240913	190400	433044150	17690	17690	17690	17690	0
144	20240913	190300	433044150	17690	17690	17690	17690	0
145	20240913	190200	433044150	17690	17690	17690	17690	0
146	20240913	190100	433044150	17690	17690	17690	17690	0
147	20240913	190000	433044150	17690	17690	17690	17690	0
148	20240913	185900	433044150	17690	17690	17690	17690	0
149	20240913	185800	433044150	17690	17690	17690	17690	0
150	20240913	185700	433044150	17690	17690	17690	17690	0
151	20240913	185600	433044150	17690	17690	17690	17690	0
152	20240913	185500	433044150	17690	17690	17690	17690	500
153	20240913	185400	433044150	17690	17690	17690	17690	0
154	20240913	185300	433044150	17690	17690	17690	17690	0
155	20240913	185200	433044150	17690	17690	17690	17690	0
156	20240913	185100	433044150	17690	17690	17690	17690	0
157	20240913	185000	433044150	17690	17690	17690	17690	0
158	20240913	184900	433044150	17690	17690	17690	17690	0
159	20240913	184800	433044150	17690	17690	17690	17690	0
160	20240913	184700	433044150	17690	17690	17690	17690	0
161	20240913	184600	433044150	17690	17690	17690	17690	0
162	20240913	184500	433044150	17690	17690	17690	17690	0
163	20240913	184400	433044150	17690	17690	17690	17690	0
164	20240913	184300	433044150	17690	17690	17690	17690	0
165	20240913	184200	433044150	17690	17690	17690	17690	0
166	20240913	184100	433044150	17690	17690	17690	17690	0
167	20240913	184000	433044150	17690	17690	17690	17690	0
168	20240913	183900	433044150	17690	17690	17690	17690	0
169	20240913	183800	433044150	17690	17690	17690	17690	0
170	20240913	183700	433044150	17690	17690	17690	17690	0
171	20240913	183600	433044150	17690	17690	17690	17690	0
172	20240913	183500	433044150	17690	17690	17690	17690	0
173	20240913	183400	433044150	17690	17690	17690	17690	0
174	20240913	183300	433044150	17690	17690	17690	17690	0
175	20240913	183200	433044150	17690	17690	17690	17690	0
176	20240913	183100	433044150	17690	17690	17690	17690	0
177	20240913	183000	433044150	17690	17690	17690	17690	0
178	20240913	182900	433044150	17690	17690	17690	17690	0
179	20240913	182800	433044150	17690	17690	17690	17690	0
180	20240913	182700	433044150	17690	17690	17690	17690	0
181	20240913	182600	433044150	17690	17690	17690	17690	0
182	20240913	182500	433044150	17690	17690	17690	17690	500
183	20240913	182400	433044150	17690	17690	17690	17690	0
184	20240913	182300	433044150	17690	17690	17690	17690	0
185	20240913	182200	433044150	17690	17690	17690	17690	0
186	20240913	182100	433044150	17690	17690	17690	17690	0
187	20240913	182000	433044150	17690	17690	17690	17690	0
188	20240913	181900	433044150	17690	17690	17690	17690	0
189	20240913	181800	433044150	17690	17690	17690	17690	0
190	20240913	181700	433044150	17690	17690	17690	17690	0
191	20240913	181600	433044150	17690	17690	17690	17690	0
192	20240913	181500	433044150	17690	17690	17690	17690	0
193	20240913	181400	433044150	17690	17690	17690	17690	0
194	20240913	181300	433044150	17690	17690	17690	17690	0
195	20240913	181200	433044150	17690	17690	17690	17690	0
196	20240913	181100	433044150	17690	17690	17690	17690	0
197	20240913	181000	433044150	17690	17690	17690	17690	0
198	20240913	180900	433044150	17690	17690	17690	17690	0
199	20240913	180800	433044150	17690	17690	17690	17690	0
200	20240913	180700	433044150	17690	17690	17690	17690	0
201	20240913	180600	433044150	17690	17690	17690	17690	0
202	20240913	180500	433044150	17690	17690	17690	17690	0
203	20240913	180400	433044150	17690	17690	17690	17690	0
204	20240913	180300	433044150	17690	17690	17690	17690	0
205	20240913	180200	433044150	17690	17690	17690	17690	0
206	20240913	180100	433044150	17690	17690	17690	17690	0
207	20240913	180000	433044150	17690	17690	17690	17690	0
208	20240913	175900	433044150	17690	17690	17690	17690	0
209	20240913	175800	433044150	17690	17690	17690	17690	0
210	20240913	175700	433044150	17690	17690	17690	17690	0
211	20240913	175600	433044150	17690	17690	17690	17690	0
212	20240913	175500	433044150	17690	17690	17690	17690	500
213	20240913	175400	433044150	17690	17690	17690	17690	0
214	20240913	175300	433044150	17690	17690	17690	17690	0
215	20240913	175200	433044150	17690	17690	17690	17690	0
216	20240913	175100	433044150	17690	17690	17690	17690	0
217	20240913	175000	433044150	17690	17690	17690	17690	0
218	20240913	174900	433044150	17690	17690	17690	17690	0
219	20240913	174800	433044150	17690	17690	17690	17690	0
220	20240913	174700	433044150	17690	17690	17690	17690	0
221	20240913	174600	433044150	17690	17690	17690	17690	0
222	20240913	174500	433044150	17690	17690	17690	17690	0
223	20240913	174400	433044150	17690	17690	17690	17690	0
224	20240913	174300	433044150	17690	17690	17690	17690	0
225	20240913	174200	433044150	17690	17690	17690	17690	0
226	20240913	174100	433044150	17690	17690	17690	17690	0
227	20240913	174000	433044150	17690	17690	17690	17690	0
228	20240913	173900	433044150	17690	17690	17690	17690	0
229	20240913	173800	433044150	17690	17690	17690	17690	0
230	20240913	173700	433044150	17690	17690	17690	17690	0
231	20240913	173600	433044150	17690	17690	17690	17690	0
232	20240913	173500	433044150	17690	17690	17690	17690	0
233	20240913	173400	433044150	17690	17690	17690	17690	0
234	20240913	173300	433044150	17690	17690	17690	17690	0
235	20240913	173200	433044150	17690	17690	17690	17690	0
236	20240913	173100	433044150	17690	17690	17690	17690	0
237	20240913	173000	433044150	17690	17690	17690	17690	0
238	20240913	172900	433044150	17690	17690	17690	17690	0
239	20240913	172800	433044150	17690	17690	17690	17690	0
240	20240913	172700	433044150	17690	17690	17690	17690	0
241	20240913	172600	433044150	17690	17690	17690	17690	0
242	20240913	172500	433044150	17690	17690	17690	17690	500
243	20240913	172400	433044150	17690	17690	17690	17690	0
244	20240913	172300	433044150	17690	17690	17690	17690	0
245	20240913	172200	433044150	17690	17690	17690	17690	0
246	20240913	172100	433044150	17690	17690	17690	17690	0
247	20240913	172000	433044150	17690	17690	17690	17690	0
248	20240913	171900	433044150	17690	17690	17690	17690	0
249	20240913	171800	433044150	17690	17690	17690	17690	0
250	20240913	171700	433044150	17690	17690	17690	17690	0
251	20240913	171600	433044150	17690	17690	17690	17690	0
252	20240913	171500	433044150	17690	17690	17690	17690	0
253	20240913	171400	433044150	17690	17690	17690	17690	0
254	20240913	171300	433044150	17690	17690	17690	17690	0
255	20240913	171200	433044150	17690	17690	17690	17690	0
256	20240913	171100	433044150	17690	17690	17690	17690	0
257	20240913	171000	433044150	17690	17690	17690	17690	0
258	20240913	170900	433044150	17690	17690	17690	17690	0
259	20240913	170800	433044150	17690	17690	17690	17690	0
260	20240913	170700	433044150	17690	17690	17690	17690	0
261	20240913	170600	433044150	17690	17690	17690	17690	0
262	20240913	170500	433044150	17690	17690	17690	17690	0
263	20240913	170400	433044150	17690	17690	17690	17690	0
264	20240913	170300	433044150	17690	17690	17690	17690	0
265	20240913	170200	433044150	17690	17690	17690	17690	0
266	20240913	170100	433044150	17690	17690	17690	17690	0
267	20240913	170000	433044150	17690	17690	17690	17690	0
268	20240913	165900	433044150	17690	17690	17690	17690	0
269	20240913	165800	433044150	17690	17690	17690	17690	0
270	20240913	165700	433044150	17690	17690	17690	17690	0
271	20240913	165600	433044150	17690	17690	17690	17690	0
272	20240913	165500	433044150	17690	17690	17690	17690	500
273	20240913	165400	433044150	17690	17690	17690	17690	0
274	20240913	165300	433044150	17690	17690	17690	17690	0
275	20240913	165200	433044150	17690	17690	17690	17690	0
276	20240913	165100	433044150	17690	17690	17690	17690	0
277	20240913	165000	433044150	17690	17690	17690	17690	0
278	20240913	164900	433044150	17690	17690	17690	17690	0
279	20240913	164800	433044150	17690	17690	17690	17690	0
280	20240913	164700	433044150	17690	17690	17690	17690	0
281	20240913	164600	433044150	17690	17690	17690	17690	0
282	20240913	164500	433044150	17690	17690	17690	17690	0
283	20240913	164400	433044150	17690	17690	17690	17690	0
284	20240913	164300	433044150	17690	17690	17690	17690	0
285	20240913	164200	433044150	17690	17690	17690	17690	0
286	20240913	164100	433044150	17690	17690	17690	17690	0
287	20240913	164000	433044150	17690	17690	17690	17690	0
288	20240913	163900	433044150	17690	17690	17690	17690	0
289	20240913	163800	433044150	17690	17690	17690	17690	0
290	20240913	163700	433044150	17690	17690	17690	17690	0
291	20240913	163600	433044150	17690	17690	17690	17690	0
292	20240913	163500	433044150	17690	17690	17690	17690	0
293	20240913	163400	433044150	17690	17690	17690	17690	0
294	20240913	163300	433044150	17690	17690	17690	17690	0
295	20240913	163200	433044150	17690	17690	17690	17690	0
296	20240913	163100	433044150	17690	17690	17690	17690	0
297	20240913	163000	433044150	17690	17690	17690	17690	0
298	20240913	162900	433044150	17690	17690	17690	17690	0
299	20240913	162800	433044150	17690	17690	17690	17690	0
300	20240913	162700	433044150	17690	17690	17690	17690	0
301	20240913	162600	433044150	17690	17690	17690	17690	0
302	20240913	162500	433044150	17690	17690	17690	17690	500
303	20240913	162400	433044150	17690	17690	17690	17690	0
304	20240913	162300	433044150	17690	17690	17690	17690	0
305	20240913	162200	433044150	17690	17690	17690	17690	0
306	20240913	162100	433044150	17690	17690	17690	17690	0
307	20240913	162000	433044150	17690	17690	17690	17690	0
308	20240913	161900	433044150	17690	17690	17690	17690	0
309	20240913	161800	433044150	17690	17690	17690	17690	0
310	20240913	161700	433044150	17690	17690	17690	17690	0
311	20240913	161600	433044150	17690	17690	17690	17690	0
312	20240913	161500	433044150	17690	17690	17690	17690	0
313	20240913	161400	433044150	17690	17690	17690	17690	0
314	20240913	161300	433044150	17690	17690	17690	17690	0
315	20240913	161200	433044150	17690	17690	17690	17690	0
316	20240913	161100	433044150	17690	17690	17690	17690	0
317	20240913	161000	433044150	17690	17690	17690	17690	0
318	20240913	160900	433044150	17690	17690	17690	17690	0
319	20240913	160800	433044150	17690	17690	17690	17690	0
320	20240913	160700	433044150	17690	17690	17690	17690	0
321	20240913	160600	433044150	17690	17690	17690	17690	0
322	20240913	160500	433044150	17690	17690	17690	17690	0
323	20240913	160400	433044150	17690	17690	17690	17690	0
324	20240913	160300	433044150	17690	17690	17690	17690	0
325	20240913	160200	433044150	17690	17690	17690	17690	0
326	20240913	160100	433044150	17690	17690	17690	17690	0
327	20240913	160000	433044150	17690	17690	17690	17690	0
328	20240913	155900	433044150	17690	17690	17690	17690	0
329	20240913	155800	433044150	17690	17690	17690	17690	0
330	20240913	155700	433044150	17690	17690	17690	17690	0
331	20240913	155600	433044150	17690	17690	17690	17690	0
332	20240913	155500	433044150	17690	17690	17690	17690	500
333	20240913	155400	433044150	17690	17690	17690	17690	0
334	20240913	155300	433044150	17690	17690	17690	17690	0
335	20240913	155200	433044150	17690	17690	17690	17690	0
336	20240913	155100	433044150	17690	17690	17690	17690	0
337	20240913	155000	433044150	17690	17690	17690	17690	0
338	20240913	154900	433044150	17690	17690	17690	17690	0
339	20240913	154800	433044150	17690	17690	17690	17690	0
340	20240913	154700	433044150	17690	17690	17690	17690	0
341	20240913	154600	433044150	17690	17690	17690	17690	0
342	20240913	154500	433044150	17690	17690	17690	17690	0
343	20240913	154400	433044150	17690	17690	17690	17690	0
344	20240913	154300	433044150	17690	17690	17690	17690	0
345	20240913	154200	433044150	17690	17690	17690	17690	0
346	20240913	154100	433044150	17690	17690	17690	17690	0
347	20240913	154000	433044150	17690	17690	17690	17690	0
348	20240913	153900	433044150	17690	17690	17690	17690	0
349	20240913	153800	433044150	17690	17690	17690	17690	0
350	20240913	153700	433044150	17690	17690	17690	17690	0
351	20240913	153600	433044150	17690	17690	17690	17690	0
352	20240913	153500	433044150	17690	17690	17690	17690	0
353	20240913	153400	433044150	17690	17690	17690	17690	0
354	20240913	153300	433044150	17690	17690	17690	17690	0
355	20240913	153200	433044150	17690	17690	17690	17690	0
356	20240913	153100	433044150	17690	17690	17690	17690	0
357	20240913	153000	433044150	17690	17690	17690	17690	500
358	20240913	152900	424199150	17690	17690	17690	17690	0
359	20240913	152800	424199150	17690	17690	17690	17690	0
360	20240913	152700	424199150	17690	17690	17690	17690	0
361	20240913	152600	424199150	17690	17690	17690	17690	0
362	20240913	152500	424199150	17690	17690	17690	17690	0
363	20240913	152400	424199150	17690	17690	17690	17690	0
364	20240913	152300	424199150	17690	17690	17690	17690	0
365	20240913	152200	424199150	17690	17690	17690	17690	0
366	20240913	152100	424199150	17690	17690	17690	17690	0
367	20240913	152000	424199150	17690	17690	17690	17690	0
368	20240913	151900	424199150	17690	17680	17690	17650	248
369	20240913	151800	419819400	17690	17700	17700	17690	409
370	20240913	151700	412582910	17700	17730	17730	17700	704
371	20240913	151600	400114530	17730	17730	17730	17730	0
372	20240913	151500	400114530	17730	17730	17730	17730	1
373	20240913	151400	400096800	17720	17750	17750	17720	446
374	20240913	151300	392186290	17760	17760	17760	17760	0
375	20240913	151200	392186290	17760	17740	17760	17740	8
376	20240913	151100	392044330	17740	17760	17760	17740	15
377	20240913	151000	391778030	17800	17800	17800	17800	0
378	20240913	150900	391778030	17800	17800	17800	17800	1
379	20240913	150800	391760230	17740	17740	17740	17740	37
380	20240913	150700	391103850	17750	17740	17760	17740	74
381	20240913	150600	389789860	17750	17750	17770	17750	302
382	20240913	150500	384429340	17750	17750	17750	17750	20
383	20240913	150400	384074340	17750	17750	17750	17750	12
384	20240913	150300	383861340	17800	17800	17800	17800	0
385	20240913	150200	383861340	17800	17800	17800	17800	10
386	20240913	150100	383683340	17790	17790	17790	17790	3
387	20240913	150000	383629970	17790	17790	17790	17790	8
388	20240913	145900	383487650	17740	17740	17740	17740	0
389	20240913	145800	383487650	17740	17750	17750	17740	277
390	20240913	145700	378571040	17870	17870	17870	17870	1
391	20240913	145600	378553170	17760	17760	17760	17760	11
392	20240913	145500	378357810	17840	17840	17840	17840	0
393	20240913	145400	378357810	17840	17840	17840	17840	0
394	20240913	145300	378357810	17840	17840	17840	17840	0
395	20240913	145200	378357810	17840	17840	17840	17840	0
396	20240913	145100	378357810	17840	17890	17890	17840	6
397	20240913	145000	378250520	17900	17890	17900	17890	4
398	20240913	144900	378178950	17890	17840	17890	17840	36
399	20240913	144800	377536230	17750	17750	17750	17750	30
400	20240913	144700	377003730	17750	17750	17750	17750	0
401	20240913	144600	377003730	17750	17750	17750	17750	2
402	20240913	144500	376968230	17740	17740	17740	17740	0
403	20240913	144400	376968230	17740	17740	17740	17740	0
404	20240913	144300	376968230	17740	17740	17740	17740	2
405	20240913	144200	376932750	17860	17860	17860	17860	0
406	20240913	144100	376932750	17860	17860	17860	17860	0
407	20240913	144000	376932750	17860	17870	17870	17860	11
408	20240913	143900	376736280	17740	17740	17740	17740	0
409	20240913	143800	376736280	17740	17740	17740	17740	25
410	20240913	143700	376292780	17890	17740	17890	17740	2
411	20240913	143600	376257150	17920	17920	17920	17920	0
412	20240913	143500	376257150	17920	17920	17920	17920	0
413	20240913	143400	376257150	17920	17920	17920	17920	0
414	20240913	143300	376257150	17920	17920	17920	17920	2
415	20240913	143200	376221310	17920	17920	17920	17920	5
416	20240913	143100	376131710	17910	17910	17910	17910	0
417	20240913	143000	376131710	17910	17760	17910	17760	25
418	20240913	142900	375684870	17880	17880	17880	17880	0
419	20240913	142800	375684870	17880	17880	17880	17880	0
420	20240913	142700	375684870	17880	17880	17880	17880	0
421	20240913	142600	375684870	17880	17880	17880	17880	0
422	20240913	142500	375684870	17880	17880	17880	17880	4
423	20240913	142400	375613350	17930	17930	17930	17930	0
424	20240913	142300	375613350	17930	17930	17930	17930	1
425	20240913	142200	375595420	17750	17750	17750	17750	0
426	20240913	142100	375595420	17750	17760	17760	17740	116
427	20240913	142000	373537080	17940	17940	17940	17940	1
428	20240913	141900	373519140	17890	17890	17890	17890	5
429	20240913	141800	373429690	17790	17790	17790	17790	0
430	20240913	141700	373429690	17790	17800	17800	17790	32
431	20240913	141600	372860140	17810	17810	17810	17810	0
432	20240913	141500	372860140	17810	17810	17810	17810	143
433	20240913	141400	370313310	17810	17810	17810	17810	0
434	20240913	141300	370313310	17810	17810	17810	17810	0
435	20240913	141200	370313310	17810	17810	17810	17810	0
436	20240913	141100	370313310	17810	17810	17810	17810	7
437	20240913	141000	370188640	17880	17880	17880	17880	0
438	20240913	140900	370188640	17880	17870	17880	17870	11
439	20240913	140800	369992060	17940	17940	17940	17940	0
440	20240913	140700	369992060	17940	17940	17940	17940	0
441	20240913	140600	369992060	17940	17940	17940	17940	0
442	20240913	140500	369992060	17940	17940	17940	17940	0
443	20240913	140400	369992060	17940	17930	17940	17930	50
444	20240913	140300	369095370	17940	17940	17940	17940	0
445	20240913	140200	369095370	17940	17940	17940	17940	0
446	20240913	140100	369095370	17940	17940	17940	17940	0
447	20240913	140000	369095370	17940	17930	17940	17930	32
448	20240913	135900	368521390	17940	17830	17940	17830	136
449	20240913	135800	366087790	17830	17840	17840	17830	36
450	20240913	135700	365445850	17830	17830	17830	17830	0
451	20240913	135600	365445850	17830	17790	17830	17790	50
452	20240913	135500	364555070	17790	17790	17790	17790	1
453	20240913	135400	364537280	17850	17850	17850	17850	0
454	20240913	135300	364537280	17850	17850	17850	17850	0
455	20240913	135200	364537280	17850	17850	17850	17850	0
456	20240913	135100	364537280	17850	17850	17850	17850	1
457	20240913	135000	364519430	17700	17700	17700	17700	0
458	20240913	134900	364519430	17700	17700	17700	17700	0
459	20240913	134800	364519430	17700	17700	17700	17700	0
460	20240913	134700	364519430	17700	17700	17700	17700	21
461	20240913	134600	364147730	17850	17850	17850	17850	0
462	20240913	134500	364147730	17850	17850	17850	17850	0
463	20240913	134400	364147730	17850	17850	17850	17850	0
464	20240913	134300	364147730	17850	17850	17850	17850	0
465	20240913	134200	364147730	17850	17850	17850	17850	0
466	20240913	134100	364147730	17850	17850	17850	17850	5
467	20240913	134000	364058480	17850	17850	17850	17850	0
468	20240913	133900	364058480	17850	17780	17850	17780	500
469	20240913	133800	355142110	17770	17770	17770	17770	0
470	20240913	133700	355142110	17770	17770	17770	17770	0
471	20240913	133600	355142110	17770	17770	17770	17770	0
472	20240913	133500	355142110	17770	17770	17770	17770	0
473	20240913	133400	355142110	17770	17770	17770	17770	0
474	20240913	133300	355142110	17770	17770	17770	17770	250
475	20240913	133200	350699610	17810	17810	17810	17810	0
476	20240913	133100	350699610	17810	17810	17810	17810	0
477	20240913	133000	350699610	17810	17810	17810	17810	0
478	20240913	132900	350699610	17810	17810	17810	17810	0
479	20240913	132800	350699610	17810	17810	17810	17810	0
480	20240913	132700	350699610	17810	17810	17810	17810	0
481	20240913	132600	350699610	17810	17810	17810	17810	0
482	20240913	132500	350699610	17810	17810	17810	17810	0
483	20240913	132400	350699610	17810	17810	17810	17810	0
484	20240913	132300	350699610	17810	17800	17810	17800	30
485	20240913	132200	350165330	17810	17810	17810	17810	0
486	20240913	132100	350165330	17810	17730	17810	17730	44
487	20240913	132000	349385010	17720	17730	17730	17720	13
488	20240913	131900	349154530	17730	17730	17730	17730	238
489	20240913	131800	344934790	17730	17730	17730	17730	0
490	20240913	131700	344934790	17730	17730	17730	17730	1
491	20240913	131600	344917060	17620	17730	17730	17620	44
492	20240913	131500	344137050	17730	17730	17730	17730	18
493	20240913	131400	343817910	17730	17730	17730	17730	0
494	20240913	131300	343817910	17730	17730	17730	17730	0
495	20240913	131200	343817910	17730	17730	17730	17730	0
496	20240913	131100	343817910	17730	17730	17730	17730	0
497	20240913	131000	343817910	17730	17730	17730	17730	0
498	20240913	130900	343817910	17730	17730	17730	17730	148
499	20240913	130800	341193870	17730	17630	17730	17620	234
500	20240913	130700	337069220	17650	17650	17650	17640	194
501	20240913	130600	333645980	17650	17650	17650	17650	0
502	20240913	130500	333645980	17650	17650	17650	17650	0
503	20240913	130400	333645980	17650	17650	17650	17650	0
504	20240913	130300	333645980	17650	17650	17650	17650	0
505	20240913	130200	333645980	17650	17650	17650	17650	8
506	20240913	130100	333504780	17800	17800	17800	17800	0
507	20240913	130000	333504780	17800	17800	17800	17800	0
508	20240913	125900	333504780	17800	17800	17800	17800	0
509	20240913	125800	333504780	17800	17750	17800	17750	38
510	20240913	125700	332829880	17650	17650	17650	17650	0
511	20240913	125600	332829880	17650	17760	17760	17650	11
512	20240913	125500	332635620	17650	17650	17650	17650	1
513	20240913	125400	332617970	17790	17750	17790	17750	20
514	20240913	125300	332262930	17650	17650	17650	17650	0
515	20240913	125200	332262930	17650	17650	17650	17650	0
516	20240913	125100	332262930	17650	17650	17650	17650	0
517	20240913	125000	332262930	17650	17650	17650	17650	1
518	20240913	124900	332245280	17780	17780	17780	17780	1
519	20240913	124800	332227500	17810	17810	17810	17810	0
520	20240913	124700	332227500	17810	17810	17810	17810	0
521	20240913	124600	332227500	17810	17810	17810	17810	0
522	20240913	124500	332227500	17810	17810	17810	17810	0
523	20240913	124400	332227500	17810	17810	17810	17810	0
524	20240913	124300	332227500	17810	17810	17810	17810	20
525	20240913	124200	331871300	17810	17720	17810	17720	45
526	20240913	124100	331073010	17710	17690	17710	17690	23
527	20240913	124000	330665950	17640	17640	17640	17640	0
528	20240913	123900	330665950	17640	17640	17640	17640	0
529	20240913	123800	330665950	17640	17640	17640	17640	0
530	20240913	123700	330665950	17640	17640	17640	17640	0
531	20240913	123600	330665950	17640	17640	17640	17640	0
532	20240913	123500	330665950	17640	17640	17640	17640	0
533	20240913	123400	330665950	17640	17640	17640	17640	2
534	20240913	123300	330630670	17710	17710	17710	17710	1
535	20240913	123200	330612960	17710	17710	17710	17710	0
536	20240913	123100	330612960	17710	17710	17710	17710	0
537	20240913	123000	330612960	17710	17710	17710	17710	0
538	20240913	122900	330612960	17710	17710	17710	17710	0
539	20240913	122800	330612960	17710	17710	17710	17710	0
540	20240913	122700	330612960	17710	17710	17710	17710	0
541	20240913	122600	330612960	17710	17710	17710	17710	20
542	20240913	122500	330258760	17610	17660	17660	17610	282
543	20240913	122400	325285700	17770	17770	17770	17770	0
544	20240913	122300	325285700	17770	17770	17770	17770	0
545	20240913	122200	325285700	17770	17770	17770	17770	6
546	20240913	122100	325179080	17770	17770	17770	17770	12
547	20240913	122000	324965840	17790	17790	17790	17790	0
548	20240913	121900	324965840	17790	17790	17790	17790	28
549	20240913	121800	324467720	17840	17840	17840	17840	0
550	20240913	121700	324467720	17840	17840	17840	17840	0
551	20240913	121600	324467720	17840	17840	17840	17840	0
552	20240913	121500	324467720	17840	17840	17840	17840	0
553	20240913	121400	324467720	17840	17840	17840	17840	0
554	20240913	121300	324467720	17840	17720	17840	17720	300
555	20240913	121200	319132120	17700	17700	17700	17700	0
556	20240913	121100	319132120	17700	17700	17700	17700	1
557	20240913	121000	319114420	17730	17730	17730	17730	0
558	20240913	120900	319114420	17730	17730	17730	17730	0
559	20240913	120800	319114420	17730	17730	17730	17730	0
560	20240913	120700	319114420	17730	17730	17730	17730	0
561	20240913	120600	319114420	17730	17730	17730	17730	0
562	20240913	120500	319114420	17730	17730	17730	17730	0
563	20240913	120400	319114420	17730	17730	17730	17730	13
564	20240913	120300	318883930	17640	17640	17690	17640	51
565	20240913	120200	317981840	17690	17690	17690	17690	0
566	20240913	120100	317981840	17690	17690	17690	17690	0
567	20240913	120000	317981840	17690	17690	17690	17690	0
568	20240913	115900	317981840	17690	17690	17690	17690	0
569	20240913	115800	317981840	17690	17690	17690	17690	1
570	20240913	115700	317964150	17600	17600	17600	17600	20
571	20240913	115600	317612150	17650	17650	17650	17650	20
572	20240913	115500	317259150	17650	17650	17650	17650	0
573	20240913	115400	317259150	17650	17650	17650	17650	10
574	20240913	115300	317082650	17730	17730	17730	17730	0
575	20240913	115200	317082650	17730	17730	17730	17730	0
576	20240913	115100	317082650	17730	17730	17730	17730	0
577	20240913	115000	317082650	17730	17730	17730	17730	0
578	20240913	114900	317082650	17730	17730	17730	17730	0
579	20240913	114800	317082650	17730	17730	17730	17730	0
580	20240913	114700	317082650	17730	17730	17730	17730	181
581	20240913	114600	313873520	17630	17630	17630	17630	6
582	20240913	114500	313767740	17590	17590	17590	17590	0
583	20240913	114400	313767740	17590	17610	17610	17590	50
584	20240913	114300	312888210	17600	17600	17600	17600	368
585	20240913	114200	306411410	17600	17630	17640	17600	572
586	20240913	114100	296335820	17640	17650	17650	17640	358
587	20240913	114000	290020200	17640	17660	17660	17640	213
588	20240913	113900	286260170	17720	17720	17720	17720	20
589	20240913	113800	285905770	17750	17750	17750	17750	0
590	20240913	113700	285905770	17750	17750	17750	17750	0
591	20240913	113600	285905770	17750	17750	17750	17750	0
592	20240913	113500	285905770	17750	17750	17750	17750	0
593	20240913	113400	285905770	17750	17750	17750	17750	0
594	20240913	113300	285905770	17750	17680	17750	17680	77
595	20240913	113200	284543140	17680	17690	17690	17680	20
596	20240913	113100	284189440	17690	17700	17700	17690	139
597	20240913	113000	281729540	17700	17700	17700	17700	5
598	20240913	112900	281641040	17690	17690	17690	17690	4
599	20240913	112800	281570280	17680	17680	17680	17680	20
600	20240913	112700	281216680	17700	17700	17700	17700	5
601	20240913	112600	281128180	17670	17670	17670	17670	33
602	20240913	112500	280545070	17760	17670	17760	17670	56
603	20240913	112400	279551460	17830	17830	17830	17830	0
604	20240913	112300	279551460	17830	17830	17830	17830	0
605	20240913	112200	279551460	17830	17830	17830	17830	0
606	20240913	112100	279551460	17830	17830	17830	17830	0
607	20240913	112000	279551460	17830	17830	17830	17830	0
608	20240913	111900	279551460	17830	17830	17830	17830	0
609	20240913	111800	279551460	17830	17830	17830	17830	32
610	20240913	111700	278980900	17840	17840	17840	17840	0
611	20240913	111600	278980900	17840	17840	17840	17840	0
612	20240913	111500	278980900	17840	17750	17840	17750	15
613	20240913	111400	278714450	17650	17650	17650	17650	0
614	20240913	111300	278714450	17650	17690	17690	17650	300
615	20240913	111200	273416790	17690	17690	17690	17690	0
616	20240913	111100	273416790	17690	17700	17700	17690	200
617	20240913	111000	269878690	17690	17690	17690	17690	0
618	20240913	110900	269878690	17690	17690	17690	17690	0
619	20240913	110800	269878690	17690	17700	17700	17690	100
620	20240913	110700	268109440	17700	17700	17700	17700	0
621	20240913	110600	268109440	17700	17700	17700	17700	100
622	20240913	110500	266339440	17700	17700	17700	17700	0
623	20240913	110400	266339440	17700	17700	17700	17700	0
624	20240913	110300	266339440	17700	17700	17700	17700	0
625	20240913	110200	266339440	17700	17700	17700	17700	0
626	20240913	110100	266339440	17700	17700	17700	17700	0
627	20240913	110000	266339440	17700	17700	17700	17700	0
628	20240913	105900	266339440	17700	17700	17700	17700	0
629	20240913	105800	266339440	17700	17700	17700	17700	0
630	20240913	105700	266339440	17700	17710	17710	17700	454
631	20240913	105600	258302100	17710	17720	17720	17710	13
632	20240913	105500	258071750	17750	17750	17750	17750	59
633	20240913	105400	257024500	17750	17750	17840	17750	109
634	20240913	105300	255089570	17750	17750	17750	17750	0
635	20240913	105200	255089570	17750	17750	17750	17750	0
636	20240913	105100	255089570	17750	17750	17750	17750	17
637	20240913	105000	254787820	17840	17840	17840	17760	127
638	20240913	104900	252530460	17840	17840	17840	17840	0
639	20240913	104800	252530460	17840	17840	17840	17840	0
640	20240913	104700	252530460	17840	17840	17840	17840	0
641	20240913	104600	252530460	17840	17840	17840	17840	0
642	20240913	104500	252530460	17840	17840	17840	17840	1
643	20240913	104400	252512620	17760	17760	17760	17760	6
644	20240913	104300	252406060	17840	17840	17840	17840	0
645	20240913	104200	252406060	17840	17840	17840	17840	0
646	20240913	104100	252406060	17840	17840	17840	17840	0
647	20240913	104000	252406060	17840	17840	17840	17840	1
648	20240913	103900	252388220	17760	17840	17840	17760	57
649	20240913	103800	251371420	17840	17840	17840	17840	0
650	20240913	103700	251371420	17840	17840	17840	17840	1
651	20240913	103600	251353580	17760	17760	17760	17760	0
652	20240913	103500	251353580	17760	17760	17760	17760	0
653	20240913	103400	251353580	17760	17760	17760	17760	0
654	20240913	103300	251353580	17760	17760	17760	17760	73
655	20240913	103200	250057100	17840	17840	17840	17840	18
656	20240913	103100	249735980	17840	17840	17840	17840	2
657	20240913	103000	249700300	17840	17840	17840	17840	0
658	20240913	102900	249700300	17840	17840	17840	17840	0
659	20240913	102800	249700300	17840	17840	17840	17840	0
660	20240913	102700	249700300	17840	17840	17840	17840	1
661	20240913	102600	249682460	17760	17760	17760	17760	1
662	20240913	102500	249664700	17840	17760	17840	17750	200
663	20240913	102400	246114590	17840	17800	17840	17790	166
664	20240913	102300	243160220	17840	17840	17840	17840	2
665	20240913	102200	243124540	17840	17840	17840	17840	1
666	20240913	102100	243106700	17840	17970	17970	17840	90
667	20240913	102000	241500970	17840	17900	17900	17840	394
668	20240913	101900	234461540	17890	17960	17960	17890	78
669	20240913	101800	233061570	18000	18000	18000	18000	0
670	20240913	101700	233061570	18000	17970	18000	17970	104
671	20240913	101600	231189780	17980	17980	17980	17980	100
672	20240913	101500	229391780	17970	17970	17970	17970	32
673	20240913	101400	228816740	17970	17880	17970	17880	33
674	20240913	101300	228226340	17880	17880	17880	17880	2
675	20240913	101200	228190580	17990	17990	17990	17990	0
676	20240913	101100	228190580	17990	17990	17990	17990	1
677	20240913	101000	228172590	17880	17890	17890	17880	21
678	20240913	100900	227796990	18060	18060	18060	18060	1
679	20240913	100800	227778930	17840	18070	18070	17840	330
680	20240913	100700	221862120	17970	17990	18090	17970	296
681	20240913	100600	216537930	18100	18100	18100	18100	0
682	20240913	100500	216537930	18100	18100	18100	17980	253
683	20240913	100400	211987750	18000	18090	18090	18000	336
684	20240913	100300	205910140	18090	18090	18090	18090	1
685	20240913	100200	205892050	18000	18000	18000	18000	0
686	20240913	100100	205892050	18000	18030	18030	18000	363
687	20240913	100000	199356590	18150	18150	18150	18150	3
688	20240913	095900	199302140	18030	18030	18030	18030	18
689	20240913	095800	198977600	18030	18030	18030	18030	1
690	20240913	095700	198959570	17970	18000	18000	17970	60
691	20240913	095600	197880170	18030	18040	18040	17990	217
692	20240913	095500	193971390	18040	18040	18040	18040	2
693	20240913	095400	193935310	18180	18000	18180	18000	162
694	20240913	095300	190991130	18180	18040	18180	18040	162
695	20240913	095200	188049670	18010	18140	18150	18010	179
696	20240913	095100	184814650	18140	18140	18140	18140	1
697	20240913	095000	184796510	18030	18030	18030	18030	0
698	20240913	094900	184796510	18030	18030	18030	18030	23
699	20240913	094800	184381820	18140	18030	18140	18030	48
700	20240913	094700	183516270	18110	17940	18110	17940	6
701	20240913	094600	183407780	18110	18110	18110	18110	135
702	20240913	094500	180962930	18110	18110	18110	18110	0
703	20240913	094400	180962930	18110	18080	18110	18080	251
704	20240913	094300	176419480	18080	18040	18080	18040	31
705	20240913	094200	175859910	18030	17860	18030	17850	6
706	20240913	094100	175752620	17840	17840	17840	17840	5
707	20240913	094000	175663420	17800	17820	17820	17800	16
708	20240913	093900	175378340	18020	18080	18080	18020	12
709	20240913	093800	175161990	18080	18080	18080	18080	0
710	20240913	093700	175161990	18080	18080	18080	18080	6
711	20240913	093600	175053510	18090	18080	18090	18080	70
712	20240913	093500	173787510	18090	18080	18090	18080	115
713	20240913	093400	171708130	18080	18080	18080	18080	35
714	20240913	093300	171075330	18080	18080	18080	18080	30
715	20240913	093200	170532930	18080	18080	18080	18080	5
716	20240913	093100	170442530	18090	18090	18090	18090	100
717	20240913	093000	168633530	17800	17810	17810	17800	45
718	20240913	092900	167832510	17800	18090	18090	17800	49
719	20240913	092800	166946390	18090	17970	18090	17970	7
720	20240913	092700	166820480	18000	18000	18000	18000	29
721	20240913	092600	166298480	18100	18000	18100	18000	331
722	20240913	092500	160311000	18000	18000	18000	18000	101
723	20240913	092400	158493000	18000	18000	18000	18000	22
724	20240913	092300	158097000	18000	18000	18000	18000	0
725	20240913	092200	158097000	18000	18000	18000	18000	96
726	20240913	092100	156369000	18090	18090	18090	18090	1
727	20240913	092000	156350910	17740	17640	17740	17600	189
728	20240913	091900	153017980	17650	17900	17900	17650	975
729	20240913	091800	135671180	17910	17950	17950	17910	381
730	20240913	091700	128840400	18000	18000	18000	18000	4
731	20240913	091600	128768400	18000	18100	18100	18000	251
732	20240913	091500	124250300	18000	18100	18100	18000	81
733	20240913	091400	122792100	18070	18040	18070	18040	135
734	20240913	091300	120354450	17940	17940	17940	17940	15
735	20240913	091200	120085350	17930	17930	17930	17930	1
736	20240913	091100	120067420	17920	17920	17920	17920	100
737	20240913	091000	118275420	17920	17910	17920	17910	99
738	20240913	090900	116501390	18070	18110	18110	18070	12
739	20240913	090800	116284330	18110	18130	18130	18110	266
740	20240913	090700	111464850	18140	18150	18150	18140	214
741	20240913	090600	107580990	18150	18150	18150	18150	100
742	20240913	090500	105765990	18140	18150	18150	18140	492
743	20240913	090400	96836380	18150	18290	18290	18150	231
744	20240913	090300	92619660	18290	18150	18290	18150	669
745	20240913	090200	80472910	18150	18400	18400	18150	222
746	20240913	090100	76435670	18170	18750	18770	18120	1541
747	20240913	090000	48241030	18770	18100	18780	17850	2637