KissMeData/108490/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200800	581941070	18900	18900	18900	18900	1133
3	20240913	200700	581941070	18900	18900	18900	18900	0
4	20240913	200600	581941070	18900	18900	18900	18900	0
5	20240913	200500	581941070	18900	18900	18900	18900	0
6	20240913	200400	581941070	18900	18900	18900	18900	0
7	20240913	200300	581941070	18900	18900	18900	18900	0
8	20240913	200200	581941070	18900	18900	18900	18900	0
9	20240913	200100	581941070	18900	18900	18900	18900	0
10	20240913	200000	581941070	18900	18900	18900	18900	0
11	20240913	195900	581941070	18900	18900	18900	18900	0
12	20240913	195800	581941070	18900	18900	18900	18900	0
13	20240913	195700	581941070	18900	18900	18900	18900	0
14	20240913	195600	581941070	18900	18900	18900	18900	0
15	20240913	195500	581941070	18900	18900	18900	18900	0
16	20240913	195400	581941070	18900	18900	18900	18900	0
17	20240913	195300	581941070	18900	18900	18900	18900	0
18	20240913	195200	581941070	18900	18900	18900	18900	0
19	20240913	195100	581941070	18900	18900	18900	18900	0
20	20240913	195000	581941070	18900	18900	18900	18900	0
21	20240913	194900	581941070	18900	18900	18900	18900	0
22	20240913	194800	581941070	18900	18900	18900	18900	0
23	20240913	194700	581941070	18900	18900	18900	18900	0
24	20240913	194600	581941070	18900	18900	18900	18900	0
25	20240913	194500	581941070	18900	18900	18900	18900	0
26	20240913	194400	581941070	18900	18900	18900	18900	0
27	20240913	194300	581941070	18900	18900	18900	18900	0
28	20240913	194200	581941070	18900	18900	18900	18900	0
29	20240913	194100	581941070	18900	18900	18900	18900	0
30	20240913	194000	581941070	18900	18900	18900	18900	0
31	20240913	193900	581941070	18900	18900	18900	18900	0
32	20240913	193800	581941070	18900	18900	18900	18900	1133
33	20240913	193700	581941070	18900	18900	18900	18900	0
34	20240913	193600	581941070	18900	18900	18900	18900	0
35	20240913	193500	581941070	18900	18900	18900	18900	0
36	20240913	193400	581941070	18900	18900	18900	18900	0
37	20240913	193300	581941070	18900	18900	18900	18900	0
38	20240913	193200	581941070	18900	18900	18900	18900	0
39	20240913	193100	581941070	18900	18900	18900	18900	0
40	20240913	193000	581941070	18900	18900	18900	18900	0
41	20240913	192900	581941070	18900	18900	18900	18900	0
42	20240913	192800	581941070	18900	18900	18900	18900	0
43	20240913	192700	581941070	18900	18900	18900	18900	0
44	20240913	192600	581941070	18900	18900	18900	18900	0
45	20240913	192500	581941070	18900	18900	18900	18900	0
46	20240913	192400	581941070	18900	18900	18900	18900	0
47	20240913	192300	581941070	18900	18900	18900	18900	0
48	20240913	192200	581941070	18900	18900	18900	18900	0
49	20240913	192100	581941070	18900	18900	18900	18900	0
50	20240913	192000	581941070	18900	18900	18900	18900	0
51	20240913	191900	581941070	18900	18900	18900	18900	0
52	20240913	191800	581941070	18900	18900	18900	18900	0
53	20240913	191700	581941070	18900	18900	18900	18900	0
54	20240913	191600	581941070	18900	18900	18900	18900	0
55	20240913	191500	581941070	18900	18900	18900	18900	0
56	20240913	191400	581941070	18900	18900	18900	18900	0
57	20240913	191300	581941070	18900	18900	18900	18900	0
58	20240913	191200	581941070	18900	18900	18900	18900	0
59	20240913	191100	581941070	18900	18900	18900	18900	0
60	20240913	191000	581941070	18900	18900	18900	18900	0
61	20240913	190900	581941070	18900	18900	18900	18900	0
62	20240913	190800	581941070	18900	18900	18900	18900	1133
63	20240913	190700	581941070	18900	18900	18900	18900	0
64	20240913	190600	581941070	18900	18900	18900	18900	0
65	20240913	190500	581941070	18900	18900	18900	18900	0
66	20240913	190400	581941070	18900	18900	18900	18900	0
67	20240913	190300	581941070	18900	18900	18900	18900	0
68	20240913	190200	581941070	18900	18900	18900	18900	0
69	20240913	190100	581941070	18900	18900	18900	18900	0
70	20240913	190000	581941070	18900	18900	18900	18900	0
71	20240913	185900	581941070	18900	18900	18900	18900	0
72	20240913	185800	581941070	18900	18900	18900	18900	0
73	20240913	185700	581941070	18900	18900	18900	18900	0
74	20240913	185600	581941070	18900	18900	18900	18900	0
75	20240913	185500	581941070	18900	18900	18900	18900	0
76	20240913	185400	581941070	18900	18900	18900	18900	0
77	20240913	185300	581941070	18900	18900	18900	18900	0
78	20240913	185200	581941070	18900	18900	18900	18900	0
79	20240913	185100	581941070	18900	18900	18900	18900	0
80	20240913	185000	581941070	18900	18900	18900	18900	0
81	20240913	184900	581941070	18900	18900	18900	18900	0
82	20240913	184800	581941070	18900	18900	18900	18900	0
83	20240913	184700	581941070	18900	18900	18900	18900	0
84	20240913	184600	581941070	18900	18900	18900	18900	0
85	20240913	184500	581941070	18900	18900	18900	18900	0
86	20240913	184400	581941070	18900	18900	18900	18900	0
87	20240913	184300	581941070	18900	18900	18900	18900	0
88	20240913	184200	581941070	18900	18900	18900	18900	0
89	20240913	184100	581941070	18900	18900	18900	18900	0
90	20240913	184000	581941070	18900	18900	18900	18900	0
91	20240913	183900	581941070	18900	18900	18900	18900	0
92	20240913	183800	581941070	18900	18900	18900	18900	1133
93	20240913	183700	581941070	18900	18900	18900	18900	0
94	20240913	183600	581941070	18900	18900	18900	18900	0
95	20240913	183500	581941070	18900	18900	18900	18900	0
96	20240913	183400	581941070	18900	18900	18900	18900	0
97	20240913	183300	581941070	18900	18900	18900	18900	0
98	20240913	183200	581941070	18900	18900	18900	18900	0
99	20240913	183100	581941070	18900	18900	18900	18900	0
100	20240913	183000	581941070	18900	18900	18900	18900	0
101	20240913	182900	581941070	18900	18900	18900	18900	0
102	20240913	182800	581941070	18900	18900	18900	18900	0
103	20240913	182700	581941070	18900	18900	18900	18900	0
104	20240913	182600	581941070	18900	18900	18900	18900	0
105	20240913	182500	581941070	18900	18900	18900	18900	0
106	20240913	182400	581941070	18900	18900	18900	18900	0
107	20240913	182300	581941070	18900	18900	18900	18900	0
108	20240913	182200	581941070	18900	18900	18900	18900	0
109	20240913	182100	581941070	18900	18900	18900	18900	0
110	20240913	182000	581941070	18900	18900	18900	18900	0
111	20240913	181900	581941070	18900	18900	18900	18900	0
112	20240913	181800	581941070	18900	18900	18900	18900	0
113	20240913	181700	581941070	18900	18900	18900	18900	0
114	20240913	181600	581941070	18900	18900	18900	18900	0
115	20240913	181500	581941070	18900	18900	18900	18900	0
116	20240913	181400	581941070	18900	18900	18900	18900	0
117	20240913	181300	581941070	18900	18900	18900	18900	0
118	20240913	181200	581941070	18900	18900	18900	18900	0
119	20240913	181100	581941070	18900	18900	18900	18900	0
120	20240913	181000	581941070	18900	18900	18900	18900	0
121	20240913	180900	581941070	18900	18900	18900	18900	0
122	20240913	180800	581941070	18900	18900	18900	18900	1133
123	20240913	180700	581941070	18900	18900	18900	18900	0
124	20240913	180600	581941070	18900	18900	18900	18900	0
125	20240913	180500	581941070	18900	18900	18900	18900	0
126	20240913	180400	581941070	18900	18900	18900	18900	0
127	20240913	180300	581941070	18900	18900	18900	18900	0
128	20240913	180200	581941070	18900	18900	18900	18900	0
129	20240913	180100	581941070	18900	18900	18900	18900	0
130	20240913	180000	581941070	18900	18900	18900	18900	0
131	20240913	175900	581941070	18900	18900	18900	18900	0
132	20240913	175800	581941070	18900	18900	18900	18900	0
133	20240913	175700	581941070	18900	18900	18900	18900	0
134	20240913	175600	581941070	18900	18900	18900	18900	0
135	20240913	175500	581941070	18900	18900	18900	18900	0
136	20240913	175400	581941070	18900	18900	18900	18900	0
137	20240913	175300	581941070	18900	18900	18900	18900	0
138	20240913	175200	581941070	18900	18900	18900	18900	0
139	20240913	175100	581941070	18900	18900	18900	18900	0
140	20240913	175000	581941070	18900	18900	18900	18900	0
141	20240913	174900	581941070	18900	18900	18900	18900	0
142	20240913	174800	581941070	18900	18900	18900	18900	0
143	20240913	174700	581941070	18900	18900	18900	18900	0
144	20240913	174600	581941070	18900	18900	18900	18900	0
145	20240913	174500	581941070	18900	18900	18900	18900	0
146	20240913	174400	581941070	18900	18900	18900	18900	0
147	20240913	174300	581941070	18900	18900	18900	18900	0
148	20240913	174200	581941070	18900	18900	18900	18900	0
149	20240913	174100	581941070	18900	18900	18900	18900	0
150	20240913	174000	581941070	18900	18900	18900	18900	0
151	20240913	173900	581941070	18900	18900	18900	18900	0
152	20240913	173800	581941070	18900	18900	18900	18900	1133
153	20240913	173700	581941070	18900	18900	18900	18900	0
154	20240913	173600	581941070	18900	18900	18900	18900	0
155	20240913	173500	581941070	18900	18900	18900	18900	0
156	20240913	173400	581941070	18900	18900	18900	18900	0
157	20240913	173300	581941070	18900	18900	18900	18900	0
158	20240913	173200	581941070	18900	18900	18900	18900	0
159	20240913	173100	581941070	18900	18900	18900	18900	0
160	20240913	173000	581941070	18900	18900	18900	18900	0
161	20240913	172900	581941070	18900	18900	18900	18900	0
162	20240913	172800	581941070	18900	18900	18900	18900	0
163	20240913	172700	581941070	18900	18900	18900	18900	0
164	20240913	172600	581941070	18900	18900	18900	18900	0
165	20240913	172500	581941070	18900	18900	18900	18900	0
166	20240913	172400	581941070	18900	18900	18900	18900	0
167	20240913	172300	581941070	18900	18900	18900	18900	0
168	20240913	172200	581941070	18900	18900	18900	18900	0
169	20240913	172100	581941070	18900	18900	18900	18900	0
170	20240913	172000	581941070	18900	18900	18900	18900	0
171	20240913	171900	581941070	18900	18900	18900	18900	0
172	20240913	171800	581941070	18900	18900	18900	18900	0
173	20240913	171700	581941070	18900	18900	18900	18900	0
174	20240913	171600	581941070	18900	18900	18900	18900	0
175	20240913	171500	581941070	18900	18900	18900	18900	0
176	20240913	171400	581941070	18900	18900	18900	18900	0
177	20240913	171300	581941070	18900	18900	18900	18900	0
178	20240913	171200	581941070	18900	18900	18900	18900	0
179	20240913	171100	581941070	18900	18900	18900	18900	0
180	20240913	171000	581941070	18900	18900	18900	18900	0
181	20240913	170900	581941070	18900	18900	18900	18900	0
182	20240913	170800	581941070	18900	18900	18900	18900	1133
183	20240913	170700	581941070	18900	18900	18900	18900	0
184	20240913	170600	581941070	18900	18900	18900	18900	0
185	20240913	170500	581941070	18900	18900	18900	18900	0
186	20240913	170400	581941070	18900	18900	18900	18900	0
187	20240913	170300	581941070	18900	18900	18900	18900	0
188	20240913	170200	581941070	18900	18900	18900	18900	0
189	20240913	170100	581941070	18900	18900	18900	18900	0
190	20240913	170000	581941070	18900	18900	18900	18900	0
191	20240913	165900	581941070	18900	18900	18900	18900	0
192	20240913	165800	581941070	18900	18900	18900	18900	0
193	20240913	165700	581941070	18900	18900	18900	18900	0
194	20240913	165600	581941070	18900	18900	18900	18900	0
195	20240913	165500	581941070	18900	18900	18900	18900	0
196	20240913	165400	581941070	18900	18900	18900	18900	0
197	20240913	165300	581941070	18900	18900	18900	18900	0
198	20240913	165200	581941070	18900	18900	18900	18900	0
199	20240913	165100	581941070	18900	18900	18900	18900	0
200	20240913	165000	581941070	18900	18900	18900	18900	0
201	20240913	164900	581941070	18900	18900	18900	18900	0
202	20240913	164800	581941070	18900	18900	18900	18900	0
203	20240913	164700	581941070	18900	18900	18900	18900	0
204	20240913	164600	581941070	18900	18900	18900	18900	0
205	20240913	164500	581941070	18900	18900	18900	18900	0
206	20240913	164400	581941070	18900	18900	18900	18900	0
207	20240913	164300	581941070	18900	18900	18900	18900	0
208	20240913	164200	581941070	18900	18900	18900	18900	0
209	20240913	164100	581941070	18900	18900	18900	18900	0
210	20240913	164000	581941070	18900	18900	18900	18900	0
211	20240913	163900	581941070	18900	18900	18900	18900	0
212	20240913	163800	581941070	18900	18900	18900	18900	1133
213	20240913	163700	581941070	18900	18900	18900	18900	0
214	20240913	163600	581941070	18900	18900	18900	18900	0
215	20240913	163500	581941070	18900	18900	18900	18900	0
216	20240913	163400	581941070	18900	18900	18900	18900	0
217	20240913	163300	581941070	18900	18900	18900	18900	0
218	20240913	163200	581941070	18900	18900	18900	18900	0
219	20240913	163100	581941070	18900	18900	18900	18900	0
220	20240913	163000	581941070	18900	18900	18900	18900	0
221	20240913	162900	581941070	18900	18900	18900	18900	0
222	20240913	162800	581941070	18900	18900	18900	18900	0
223	20240913	162700	581941070	18900	18900	18900	18900	0
224	20240913	162600	581941070	18900	18900	18900	18900	0
225	20240913	162500	581941070	18900	18900	18900	18900	0
226	20240913	162400	581941070	18900	18900	18900	18900	0
227	20240913	162300	581941070	18900	18900	18900	18900	0
228	20240913	162200	581941070	18900	18900	18900	18900	0
229	20240913	162100	581941070	18900	18900	18900	18900	0
230	20240913	162000	581941070	18900	18900	18900	18900	0
231	20240913	161900	581941070	18900	18900	18900	18900	0
232	20240913	161800	581941070	18900	18900	18900	18900	0
233	20240913	161700	581941070	18900	18900	18900	18900	0
234	20240913	161600	581941070	18900	18900	18900	18900	0
235	20240913	161500	581941070	18900	18900	18900	18900	0
236	20240913	161400	581941070	18900	18900	18900	18900	0
237	20240913	161300	581941070	18900	18900	18900	18900	0
238	20240913	161200	581941070	18900	18900	18900	18900	0
239	20240913	161100	581941070	18900	18900	18900	18900	0
240	20240913	161000	581941070	18900	18900	18900	18900	0
241	20240913	160900	581941070	18900	18900	18900	18900	0
242	20240913	160800	581941070	18900	18900	18900	18900	1133
243	20240913	160700	581941070	18900	18900	18900	18900	0
244	20240913	160600	581941070	18900	18900	18900	18900	0
245	20240913	160500	581941070	18900	18900	18900	18900	0
246	20240913	160400	581941070	18900	18900	18900	18900	0
247	20240913	160300	581941070	18900	18900	18900	18900	0
248	20240913	160200	581941070	18900	18900	18900	18900	0
249	20240913	160100	581941070	18900	18900	18900	18900	0
250	20240913	160000	581941070	18900	18900	18900	18900	0
251	20240913	155900	581941070	18900	18900	18900	18900	0
252	20240913	155800	581941070	18900	18900	18900	18900	0
253	20240913	155700	581941070	18900	18900	18900	18900	0
254	20240913	155600	581941070	18900	18900	18900	18900	0
255	20240913	155500	581941070	18900	18900	18900	18900	0
256	20240913	155400	581941070	18900	18900	18900	18900	0
257	20240913	155300	581941070	18900	18900	18900	18900	0
258	20240913	155200	581941070	18900	18900	18900	18900	0
259	20240913	155100	581941070	18900	18900	18900	18900	0
260	20240913	155000	581941070	18900	18900	18900	18900	0
261	20240913	154900	581941070	18900	18900	18900	18900	0
262	20240913	154800	581941070	18900	18900	18900	18900	0
263	20240913	154700	581941070	18900	18900	18900	18900	0
264	20240913	154600	581941070	18900	18900	18900	18900	0
265	20240913	154500	581941070	18900	18900	18900	18900	0
266	20240913	154400	581941070	18900	18900	18900	18900	0
267	20240913	154300	581941070	18900	18900	18900	18900	0
268	20240913	154200	581941070	18900	18900	18900	18900	0
269	20240913	154100	581941070	18900	18900	18900	18900	0
270	20240913	154000	581941070	18900	18900	18900	18900	0
271	20240913	153900	581941070	18900	18900	18900	18900	0
272	20240913	153800	581941070	18900	18900	18900	18900	1133
273	20240913	153700	581941070	18900	18900	18900	18900	0
274	20240913	153600	581941070	18900	18900	18900	18900	0
275	20240913	153500	581941070	18900	18900	18900	18900	0
276	20240913	153400	581941070	18900	18900	18900	18900	0
277	20240913	153300	581941070	18900	18900	18900	18900	0
278	20240913	153200	581941070	18900	18900	18900	18900	0
279	20240913	153100	581941070	18900	18900	18900	18900	0
280	20240913	153000	581941070	18900	18900	18900	18900	1133
281	20240913	152900	560527370	18940	18940	18940	18940	0
282	20240913	152800	560527370	18940	18940	18940	18940	0
283	20240913	152700	560527370	18940	18940	18940	18940	0
284	20240913	152600	560527370	18940	18940	18940	18940	0
285	20240913	152500	560527370	18940	18940	18940	18940	0
286	20240913	152400	560527370	18940	18940	18940	18940	0
287	20240913	152300	560527370	18940	18940	18940	18940	0
288	20240913	152200	560527370	18940	18940	18940	18940	0
289	20240913	152100	560527370	18940	18940	18940	18940	0
290	20240913	152000	560527370	18940	18940	18940	18940	0
291	20240913	151900	560527370	18940	19000	19000	18940	56
292	20240913	151800	559466130	19000	18930	19000	18930	19
293	20240913	151700	559105550	18930	18970	18970	18930	200
294	20240913	151600	555317600	19000	19000	19000	18990	42
295	20240913	151500	554519700	19000	19000	19000	18970	179
296	20240913	151400	551122050	18980	19040	19040	18970	49
297	20240913	151300	550190590	19040	19090	19090	19040	42
298	20240913	151200	549390210	19100	19060	19100	19060	43
299	20240913	151100	548569610	19060	18970	19060	18970	67
300	20240913	151000	547297710	19010	19010	19010	18980	58
301	20240913	150900	546195260	19020	19020	19020	19000	28
302	20240913	150800	545662800	18970	18990	19020	18970	139
303	20240913	150700	543023700	19000	19050	19050	19000	88
304	20240913	150600	541349070	19060	19100	19100	19060	79
305	20240913	150500	539841270	19100	19100	19100	19090	31
306	20240913	150400	539249180	19100	19110	19110	19090	55
307	20240913	150300	538198550	19110	19090	19110	19090	75
308	20240913	150200	536766090	19090	18960	19090	18960	27
309	20240913	150100	536253150	18960	18950	19000	18950	215
310	20240913	150000	532176350	18950	19010	19010	18950	155
311	20240913	145900	529235940	19020	19040	19040	19020	78
312	20240913	145800	527751520	19050	19050	19080	19050	55
313	20240913	145700	526702750	19050	18990	19050	18990	34
314	20240913	145600	526055470	18990	19030	19030	18950	103
315	20240913	145500	524102890	19040	19080	19090	19040	137
316	20240913	145400	521491290	19090	19080	19090	19080	44
317	20240913	145300	520651490	19080	19090	19090	19080	135
318	20240913	145200	518075100	19100	19100	19100	19090	282
319	20240913	145100	512689070	19100	19070	19100	19050	563
320	20240913	145000	501941690	19080	19070	19080	19050	181
321	20240913	144900	498489430	19040	19050	19080	19040	79
322	20240913	144800	496984680	19050	19030	19050	19010	198
323	20240913	144700	493214210	19010	19000	19030	19000	35
324	20240913	144600	492548290	19000	19010	19010	19000	495
325	20240913	144500	483143140	19020	19030	19040	19020	156
326	20240913	144400	480174440	19050	19050	19050	19050	0
327	20240913	144300	480174440	19050	19060	19060	19050	58
328	20240913	144200	479069100	19060	19070	19070	19060	61
329	20240913	144100	477906140	19080	19080	19080	19080	16
330	20240913	144000	477600860	19030	19070	19080	19030	73
331	20240913	143900	476209350	19080	19070	19080	19070	78
332	20240913	143800	474721140	19080	19070	19080	19070	145
333	20240913	143700	471955840	19050	19040	19050	19040	26
334	20240913	143600	471460570	19030	19030	19030	19000	93
335	20240913	143500	469692430	19040	19040	19040	19030	57
336	20240913	143400	468607220	19040	19000	19040	19000	178
337	20240913	143300	465222800	19000	19000	19000	18990	45
338	20240913	143200	464367810	19000	19000	19000	19000	44
339	20240913	143100	463531810	19000	19000	19000	19000	30
340	20240913	143000	462961810	19010	19030	19030	19010	978
341	20240913	142900	444350890	19040	19010	19040	19010	61
342	20240913	142800	443189480	19040	19030	19040	19030	44
343	20240913	142700	442351860	19010	19000	19010	19000	30
344	20240913	142600	441781710	18990	18980	18990	18980	69
345	20240913	142500	440471940	18980	18990	18990	18970	66
346	20240913	142400	439219290	18990	19020	19020	18990	37
347	20240913	142300	438515890	19010	19020	19030	19010	31
348	20240913	142200	437926420	19030	19060	19080	19030	90
349	20240913	142100	436211670	19060	19080	19080	19040	94
350	20240913	142000	434419010	19080	19030	19080	19030	30
351	20240913	141900	433847360	19010	19050	19110	19010	1272
352	20240913	141800	409565660	18990	19050	19050	18990	59
353	20240913	141700	408442610	18970	18920	18970	18920	262
354	20240913	141600	403474640	18920	18920	18930	18910	229
355	20240913	141500	399141590	18950	18800	18950	18780	501
356	20240913	141400	389731540	18950	19060	19060	18620	2137
357	20240913	141300	349676020	19070	19070	19070	19070	44
358	20240913	141200	348836940	19080	19080	19080	19060	57
359	20240913	141100	347749590	19080	19050	19090	19050	300
360	20240913	141000	342026850	19050	19100	19110	19040	1050
361	20240913	140900	321993410	19100	19090	19120	19040	434
362	20240913	140800	313703030	19090	19040	19090	19030	452
363	20240913	140700	305086760	19040	19050	19050	19040	46
364	20240913	140600	304210730	19050	19050	19050	19050	35
365	20240913	140500	303543980	19040	19040	19050	19040	65
366	20240913	140400	302305940	19010	18930	19010	18910	838
367	20240913	140300	286395130	18920	18920	18920	18920	64
368	20240913	140200	285184250	18920	18860	18920	18860	452
369	20240913	140100	276642090	18850	18820	18850	18820	24
370	20240913	140000	276189940	18730	18730	18730	18730	0
371	20240913	135900	276189940	18730	18730	18730	18730	0
372	20240913	135800	276189940	18730	18730	18730	18730	0
373	20240913	135700	276189940	18730	18730	18730	18730	0
374	20240913	135600	276189940	18730	18730	18730	18730	0
375	20240913	135500	276189940	18730	18730	18730	18730	1
376	20240913	135400	276171210	18730	18730	18730	18730	5
377	20240913	135300	276077560	18730	18730	18730	18730	0
378	20240913	135200	276077560	18730	18740	18740	18730	12
379	20240913	135100	275852780	18850	18840	18850	18840	200
380	20240913	135000	272082930	18840	18840	18840	18840	0
381	20240913	134900	272082930	18840	18750	18840	18750	500
382	20240913	134800	262677340	18710	18710	18710	18710	0
383	20240913	134700	262677340	18710	18710	18710	18710	0
384	20240913	134600	262677340	18710	18710	18710	18710	0
385	20240913	134500	262677340	18710	18680	18710	18680	181
386	20240913	134400	259290860	18690	18690	18690	18690	0
387	20240913	134300	259290860	18690	18690	18690	18690	19
388	20240913	134200	258935750	18690	18690	18690	18690	0
389	20240913	134100	258935750	18690	18690	18690	18690	2
390	20240913	134000	258898370	18690	18690	18690	18690	0
391	20240913	133900	258898370	18690	18690	18690	18690	0
392	20240913	133800	258898370	18690	18690	18690	18690	0
393	20240913	133700	258898370	18690	18690	18690	18690	0
394	20240913	133600	258898370	18690	18690	18690	18690	0
395	20240913	133500	258898370	18690	18690	18690	18690	0
396	20240913	133400	258898370	18690	18690	18690	18690	0
397	20240913	133300	258898370	18690	18690	18690	18690	0
398	20240913	133200	258898370	18690	18690	18690	18690	0
399	20240913	133100	258898370	18690	18690	18690	18690	0
400	20240913	133000	258898370	18690	18690	18690	18690	0
401	20240913	132900	258898370	18690	18690	18690	18690	0
402	20240913	132800	258898370	18690	18690	18690	18690	0
403	20240913	132700	258898370	18690	18690	18690	18690	0
404	20240913	132600	258898370	18690	18690	18690	18690	0
405	20240913	132500	258898370	18690	18690	18690	18690	0
406	20240913	132400	258898370	18690	18690	18690	18690	0
407	20240913	132300	258898370	18690	18700	18700	18690	40
408	20240913	132200	258150610	18700	18700	18700	18700	0
409	20240913	132100	258150610	18700	18700	18700	18700	0
410	20240913	132000	258150610	18700	18700	18700	18700	50
411	20240913	131900	257215610	18700	18700	18700	18700	4
412	20240913	131800	257140810	18700	18700	18700	18700	50
413	20240913	131700	256205810	18700	18700	18700	18700	0
414	20240913	131600	256205810	18700	18700	18700	18700	0
415	20240913	131500	256205810	18700	18700	18700	18700	20
416	20240913	131400	255831810	18700	18700	18700	18700	0
417	20240913	131300	255831810	18700	18700	18700	18700	2
418	20240913	131200	255794410	18700	18700	18700	18700	0
419	20240913	131100	255794410	18700	18700	18700	18700	0
420	20240913	131000	255794410	18700	18700	18700	18700	0
421	20240913	130900	255794410	18700	18700	18700	18700	0
422	20240913	130800	255794410	18700	18700	18700	18700	0
423	20240913	130700	255794410	18700	18700	18700	18700	2
424	20240913	130600	255757010	18690	18690	18690	18690	2
425	20240913	130500	255719630	18710	18710	18710	18710	0
426	20240913	130400	255719630	18710	18710	18710	18710	0
427	20240913	130300	255719630	18710	18710	18710	18710	0
428	20240913	130200	255719630	18710	18710	18710	18710	0
429	20240913	130100	255719630	18710	18710	18710	18710	1
430	20240913	130000	255700920	18680	18680	18680	18680	0
431	20240913	125900	255700920	18680	18680	18680	18680	36
432	20240913	125800	255028440	18680	18680	18680	18680	0
433	20240913	125700	255028440	18680	18680	18680	18680	0
434	20240913	125600	255028440	18680	18680	18680	18680	0
435	20240913	125500	255028440	18680	18680	18680	18680	98
436	20240913	125400	253197800	18680	18680	18680	18680	328
437	20240913	125300	247070760	18680	18680	18680	18680	0
438	20240913	125200	247070760	18680	18680	18680	18680	0
439	20240913	125100	247070760	18680	18710	18710	18680	74
440	20240913	125000	245688380	18710	18710	18710	18710	0
441	20240913	124900	245688380	18710	18710	18710	18710	4
442	20240913	124800	245613540	18710	18710	18710	18710	0
443	20240913	124700	245613540	18710	18710	18710	18710	1
444	20240913	124600	245594830	18710	18710	18710	18710	0
445	20240913	124500	245594830	18710	18710	18710	18710	0
446	20240913	124400	245594830	18710	18710	18710	18710	0
447	20240913	124300	245594830	18710	18710	18710	18710	0
448	20240913	124200	245594830	18710	18710	18710	18710	0
449	20240913	124100	245594830	18710	18710	18710	18710	2
450	20240913	124000	245557410	18680	18680	18680	18680	0
451	20240913	123900	245557410	18680	18680	18680	18680	4
452	20240913	123800	245482690	18710	18710	18710	18710	1
453	20240913	123700	245463980	18710	18710	18710	18710	5
454	20240913	123600	245370430	18710	18710	18710	18710	0
455	20240913	123500	245370430	18710	18700	18710	18700	8
456	20240913	123400	245220800	18660	18660	18660	18660	1
457	20240913	123300	245202140	18620	18620	18620	18620	0
458	20240913	123200	245202140	18620	18620	18620	18620	0
459	20240913	123100	245202140	18620	18620	18620	18620	0
460	20240913	123000	245202140	18620	18620	18620	18620	0
461	20240913	122900	245202140	18620	18620	18620	18620	0
462	20240913	122800	245202140	18620	18620	18620	18620	10
463	20240913	122700	245015940	18710	18710	18710	18710	0
464	20240913	122600	245015940	18710	18710	18710	18710	3
465	20240913	122500	244959810	18710	18710	18710	18710	0
466	20240913	122400	244959810	18710	18660	18710	18660	4
467	20240913	122300	244885020	18620	18620	18620	18620	0
468	20240913	122200	244885020	18620	18620	18620	18620	0
469	20240913	122100	244885020	18620	18630	18630	18620	33
470	20240913	122000	244270260	18630	18630	18630	18630	0
471	20240913	121900	244270260	18630	18630	18630	18630	0
472	20240913	121800	244270260	18630	18620	18630	18620	222
473	20240913	121700	240136320	18620	18620	18620	18620	1
474	20240913	121600	240117700	18620	18620	18620	18620	0
475	20240913	121500	240117700	18620	18620	18620	18620	0
476	20240913	121400	240117700	18620	18620	18620	18620	0
477	20240913	121300	240117700	18620	18620	18620	18620	2
478	20240913	121200	240080460	18620	18620	18620	18620	13
479	20240913	121100	239838400	18630	18630	18630	18630	2
480	20240913	121000	239801140	18630	18630	18630	18630	0
481	20240913	120900	239801140	18630	18630	18630	18630	0
482	20240913	120800	239801140	18630	18630	18630	18630	0
483	20240913	120700	239801140	18630	18630	18630	18630	0
484	20240913	120600	239801140	18630	18630	18630	18630	11
485	20240913	120500	239596210	18630	18630	18630	18630	0
486	20240913	120400	239596210	18630	18630	18630	18630	0
487	20240913	120300	239596210	18630	18630	18630	18630	5
488	20240913	120200	239503060	18630	18630	18630	18630	1
489	20240913	120100	239484430	18630	18630	18630	18630	0
490	20240913	120000	239484430	18630	18630	18630	18630	0
491	20240913	115900	239484430	18630	18600	18630	18600	10
492	20240913	115800	239298220	18580	18580	18580	18580	0
493	20240913	115700	239298220	18580	18580	18580	18580	0
494	20240913	115600	239298220	18580	18580	18580	18580	1
495	20240913	115500	239279640	18590	18590	18590	18590	11
496	20240913	115400	239075150	18590	18590	18590	18590	0
497	20240913	115300	239075150	18590	18590	18590	18590	0
498	20240913	115200	239075150	18590	18590	18590	18590	0
499	20240913	115100	239075150	18590	18590	18590	18590	51
500	20240913	115000	238127060	18590	18590	18590	18590	0
501	20240913	114900	238127060	18590	18590	18590	18590	0
502	20240913	114800	238127060	18590	18590	18590	18590	4
503	20240913	114700	238052700	18590	18590	18590	18590	2
504	20240913	114600	238015520	18590	18590	18590	18590	3
505	20240913	114500	237959750	18600	18600	18600	18600	1
506	20240913	114400	237941150	18560	18570	18570	18560	5
507	20240913	114300	237848310	18600	18600	18600	18600	1
508	20240913	114200	237829710	18570	18590	18590	18570	176
509	20240913	114100	234559130	18600	18610	18610	18600	115
510	20240913	114000	232419540	18620	18620	18620	18620	2
511	20240913	113900	232382300	18620	18620	18620	18620	147
512	20240913	113800	229645160	18650	18630	18650	18630	6
513	20240913	113700	229533360	18630	18630	18630	18630	0
514	20240913	113600	229533360	18630	18620	18630	18620	6
515	20240913	113500	229421630	18650	18650	18650	18650	6
516	20240913	113400	229309730	18650	18650	18650	18650	2
517	20240913	113300	229272430	18650	18650	18650	18650	0
518	20240913	113200	229272430	18650	18650	18650	18650	0
519	20240913	113100	229272430	18650	18650	18650	18650	9
520	20240913	113000	229104580	18650	18650	18650	18650	24
521	20240913	112900	228656980	18650	18650	18650	18650	7
522	20240913	112800	228526430	18650	18640	18650	18640	117
523	20240913	112700	226345540	18640	18640	18640	18640	0
524	20240913	112600	226345540	18640	18640	18640	18640	50
525	20240913	112500	225413540	18610	18610	18610	18610	0
526	20240913	112400	225413540	18610	18650	18650	18610	940
527	20240913	112300	207910460	18650	18670	18670	18650	94
528	20240913	112200	206155980	18670	18670	18670	18670	2
529	20240913	112100	206118640	18680	18710	18710	18680	294
530	20240913	112000	200624000	18710	18710	18710	18710	0
531	20240913	111900	200624000	18710	18710	18710	18710	14
532	20240913	111800	200362060	18710	18710	18710	18710	100
533	20240913	111700	198491060	18710	18710	18710	18710	5
534	20240913	111600	198397510	18760	18760	18760	18760	1
535	20240913	111500	198378750	18750	18750	18750	18750	1
536	20240913	111400	198360000	18760	18760	18760	18760	0
537	20240913	111300	198360000	18760	18760	18760	18760	3
538	20240913	111200	198303720	18700	18700	18700	18700	23
539	20240913	111100	197873620	18690	18690	18690	18690	9
540	20240913	111000	197705410	18690	18690	18690	18690	1
541	20240913	110900	197686720	18760	18760	18760	18760	0
542	20240913	110800	197686720	18760	18760	18760	18760	0
543	20240913	110700	197686720	18760	18760	18760	18760	0
544	20240913	110600	197686720	18760	18760	18760	18760	0
545	20240913	110500	197686720	18760	18760	18760	18760	1
546	20240913	110400	197667960	18680	18680	18680	18680	0
547	20240913	110300	197667960	18680	18710	18710	18680	154
548	20240913	110200	194787200	18710	18710	18710	18710	3
549	20240913	110100	194731070	18780	18780	18780	18780	0
550	20240913	110000	194731070	18780	18780	18780	18780	1
551	20240913	105900	194712290	18710	18710	18710	18710	0
552	20240913	105800	194712290	18710	18710	18710	18710	0
553	20240913	105700	194712290	18710	18710	18710	18710	24
554	20240913	105600	194263250	18780	18780	18780	18780	1
555	20240913	105500	194244470	18710	18710	18710	18710	1
556	20240913	105400	194225760	18710	18710	18710	18710	0
557	20240913	105300	194225760	18710	18710	18710	18710	0
558	20240913	105200	194225760	18710	18710	18710	18710	3
559	20240913	105100	194169630	18840	18800	18840	18800	100
560	20240913	105000	192286550	18750	18750	18750	18750	0
561	20240913	104900	192286550	18750	18740	18750	18740	65
562	20240913	104800	191067960	18750	18750	18750	18750	0
563	20240913	104700	191067960	18750	18750	18750	18750	0
564	20240913	104600	191067960	18750	18750	18750	18750	13
565	20240913	104500	190824210	18700	18700	18700	18700	20
566	20240913	104400	190450210	18700	18700	18700	18700	0
567	20240913	104300	190450210	18700	18710	18710	18700	32
568	20240913	104200	189851560	18720	18750	18750	18720	118
569	20240913	104100	187639720	18750	18750	18750	18750	24
570	20240913	104000	187189720	18750	18750	18750	18750	1
571	20240913	103900	187170970	18760	18760	18760	18760	15
572	20240913	103800	186889570	18760	18760	18760	18760	1
573	20240913	103700	186870810	18760	18760	18760	18760	0
574	20240913	103600	186870810	18760	18760	18760	18760	20
575	20240913	103500	186495610	18800	18800	18800	18800	33
576	20240913	103400	185875210	18800	18800	18800	18800	0
577	20240913	103300	185875210	18800	18800	18800	18800	0
578	20240913	103200	185875210	18800	18800	18800	18800	0
579	20240913	103100	185875210	18800	18800	18800	18800	1
580	20240913	103000	185856410	18800	18800	18800	18800	5
581	20240913	102900	185762410	18800	18800	18800	18800	14
582	20240913	102800	185499210	18790	18790	18790	18790	0
583	20240913	102700	185499210	18790	18800	18800	18790	421
584	20240913	102600	177588520	18790	18790	18790	18790	336
585	20240913	102500	171275080	18790	18700	18790	18700	10
586	20240913	102400	171087630	18690	18690	18690	18690	0
587	20240913	102300	171087630	18690	18700	18700	18690	300
588	20240913	102200	165480530	18680	18680	18680	18680	0
589	20240913	102100	165480530	18680	18680	18680	18680	0
590	20240913	102000	165480530	18680	18680	18680	18680	11
591	20240913	101900	165275050	18700	18710	18720	18700	1013
592	20240913	101800	146312290	18700	18700	18700	18700	1
593	20240913	101700	146293590	18700	18700	18700	18700	2
594	20240913	101600	146256190	18710	18710	18710	18710	41
595	20240913	101500	145489080	18710	18680	18710	18680	7
596	20240913	101400	145358290	18710	18710	18710	18710	1
597	20240913	101300	145339580	18690	18690	18690	18690	1
598	20240913	101200	145320890	18680	18680	18680	18680	1
599	20240913	101100	145302210	18670	18670	18670	18670	0
600	20240913	101000	145302210	18670	18670	18670	18670	3
601	20240913	100900	145246200	18670	18690	18690	18670	15
602	20240913	100800	144965970	18680	18680	18680	18680	0
603	20240913	100700	144965970	18680	18680	18680	18680	1
604	20240913	100600	144947290	18670	18670	18670	18670	11
605	20240913	100500	144741920	18660	18660	18660	18660	1
606	20240913	100400	144723260	18630	18630	18630	18630	0
607	20240913	100300	144723260	18630	18630	18630	18630	0
608	20240913	100200	144723260	18630	18720	18720	18630	6
609	20240913	100100	144611390	18620	18630	18630	18620	53
610	20240913	100000	143624130	18620	18620	18620	18620	138
611	20240913	095900	141054570	18620	18710	18710	18620	715
612	20240913	095800	127722750	18720	18710	18720	18710	26
613	20240913	095700	127236230	18720	18720	18720	18720	0
614	20240913	095600	127236230	18720	18700	18720	18700	4
615	20240913	095500	127161410	18720	18730	18730	18720	126
616	20240913	095400	124802490	18720	18720	18720	18720	0
617	20240913	095300	124802490	18720	18720	18720	18720	0
618	20240913	095200	124802490	18720	18720	18720	18720	34
619	20240913	095100	124166010	18720	18770	18770	18720	70
620	20240913	095000	122854270	18770	18800	18800	18770	38
621	20240913	094900	122140140	18800	18800	18800	18800	0
622	20240913	094800	122140140	18800	18800	18800	18800	1
623	20240913	094700	122121340	18840	18840	18840	18840	0
624	20240913	094600	122121340	18840	18790	18840	18790	126
625	20240913	094500	119748700	18810	18840	18840	18810	21
626	20240913	094400	119353660	18720	18720	18720	18720	0
627	20240913	094300	119353660	18720	18720	18720	18720	5
628	20240913	094200	119260060	18800	18800	18800	18800	50
629	20240913	094100	118320060	18800	18800	18800	18800	7
630	20240913	094000	118188460	18800	18750	18800	18750	92
631	20240913	093900	116463410	18750	18730	18750	18730	93
632	20240913	093800	114720590	18730	18730	18730	18730	2
633	20240913	093700	114683130	18700	18700	18700	18700	1
634	20240913	093600	114664430	18700	18700	18700	18700	2
635	20240913	093500	114627030	18700	18700	18700	18700	0
636	20240913	093400	114627030	18700	18700	18700	18700	0
637	20240913	093300	114627030	18700	18680	18700	18620	43
638	20240913	093200	113824500	18660	18660	18660	18660	2
639	20240913	093100	113787180	18660	18660	18660	18660	0
640	20240913	093000	113787180	18660	18660	18660	18660	1
641	20240913	092900	113768520	18580	18610	18610	18580	53
642	20240913	092800	112783370	18600	18600	18600	18600	5
643	20240913	092700	112690370	18570	18570	18570	18570	1
644	20240913	092600	112671800	18560	18560	18560	18560	5
645	20240913	092500	112579000	18650	18640	18650	18640	156
646	20240913	092400	109670170	18640	18640	18640	18640	0
647	20240913	092300	109670170	18640	18640	18640	18640	51
648	20240913	092200	108719530	18650	18530	18650	18530	228
649	20240913	092100	104482050	18650	18640	18650	18530	146
650	20240913	092000	101774300	18580	18650	18650	18520	319
651	20240913	091900	95842510	18650	18700	18700	18650	409
652	20240913	091800	88206350	18700	18810	18810	18700	135
653	20240913	091700	85675290	18810	18800	18810	18800	45
654	20240913	091600	84829190	18810	18810	18810	18710	32
655	20240913	091500	84230270	18710	18710	18710	18710	1
656	20240913	091400	84211560	18690	18760	18760	18690	179
657	20240913	091300	80865450	18670	18680	18690	18670	90
658	20240913	091200	79183960	18680	18740	18740	18680	357
659	20240913	091100	72506650	18730	18770	18770	18730	426
660	20240913	091000	64519280	18800	18830	18830	18800	68
661	20240913	090900	63238870	18830	18830	18830	18830	89
662	20240913	090800	61563000	18750	18760	18760	18750	100
663	20240913	090700	59687470	18740	18840	18840	18740	599
664	20240913	090600	48448820	18800	18670	18800	18660	134
665	20240913	090500	45942870	18660	18820	18820	18660	81
666	20240913	090400	44426790	18850	18960	18960	18850	1471
667	20240913	090300	16656730	18960	18910	18960	18910	140
668	20240913	090200	14004330	18910	18870	18960	18870	137
669	20240913	090100	11418850	18870	18880	18880	18870	465
670	20240913	090000	2640530	18990	18990	19000	18990	139