KissMeData/111380/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	200900	494054080	18750	18750	18750	18750	214
3	20240910	200800	494054080	18750	18750	18750	18750	0
4	20240910	200700	494054080	18750	18750	18750	18750	0
5	20240910	200600	494054080	18750	18750	18750	18750	0
6	20240910	200500	494054080	18750	18750	18750	18750	0
7	20240910	200400	494054080	18750	18750	18750	18750	0
8	20240910	200300	494054080	18750	18750	18750	18750	0
9	20240910	200200	494054080	18750	18750	18750	18750	0
10	20240910	200100	494054080	18750	18750	18750	18750	0
11	20240910	200000	494054080	18750	18750	18750	18750	0
12	20240910	195900	494054080	18750	18750	18750	18750	0
13	20240910	195800	494054080	18750	18750	18750	18750	0
14	20240910	195700	494054080	18750	18750	18750	18750	0
15	20240910	195600	494054080	18750	18750	18750	18750	0
16	20240910	195500	494054080	18750	18750	18750	18750	0
17	20240910	195400	494054080	18750	18750	18750	18750	0
18	20240910	195300	494054080	18750	18750	18750	18750	0
19	20240910	195200	494054080	18750	18750	18750	18750	0
20	20240910	195100	494054080	18750	18750	18750	18750	0
21	20240910	195000	494054080	18750	18750	18750	18750	0
22	20240910	194900	494054080	18750	18750	18750	18750	0
23	20240910	194800	494054080	18750	18750	18750	18750	0
24	20240910	194700	494054080	18750	18750	18750	18750	0
25	20240910	194600	494054080	18750	18750	18750	18750	0
26	20240910	194500	494054080	18750	18750	18750	18750	0
27	20240910	194400	494054080	18750	18750	18750	18750	0
28	20240910	194300	494054080	18750	18750	18750	18750	0
29	20240910	194200	494054080	18750	18750	18750	18750	0
30	20240910	194100	494054080	18750	18750	18750	18750	0
31	20240910	194000	494054080	18750	18750	18750	18750	0
32	20240910	193900	494054080	18750	18750	18750	18750	214
33	20240910	193800	494054080	18750	18750	18750	18750	0
34	20240910	193700	494054080	18750	18750	18750	18750	0
35	20240910	193600	494054080	18750	18750	18750	18750	0
36	20240910	193500	494054080	18750	18750	18750	18750	0
37	20240910	193400	494054080	18750	18750	18750	18750	0
38	20240910	193300	494054080	18750	18750	18750	18750	0
39	20240910	193200	494054080	18750	18750	18750	18750	0
40	20240910	193100	494054080	18750	18750	18750	18750	0
41	20240910	193000	494054080	18750	18750	18750	18750	0
42	20240910	192900	494054080	18750	18750	18750	18750	0
43	20240910	192800	494054080	18750	18750	18750	18750	0
44	20240910	192700	494054080	18750	18750	18750	18750	0
45	20240910	192600	494054080	18750	18750	18750	18750	0
46	20240910	192500	494054080	18750	18750	18750	18750	0
47	20240910	192400	494054080	18750	18750	18750	18750	0
48	20240910	192300	494054080	18750	18750	18750	18750	0
49	20240910	192200	494054080	18750	18750	18750	18750	0
50	20240910	192100	494054080	18750	18750	18750	18750	0
51	20240910	192000	494054080	18750	18750	18750	18750	0
52	20240910	191900	494054080	18750	18750	18750	18750	0
53	20240910	191800	494054080	18750	18750	18750	18750	0
54	20240910	191700	494054080	18750	18750	18750	18750	0
55	20240910	191600	494054080	18750	18750	18750	18750	0
56	20240910	191500	494054080	18750	18750	18750	18750	0
57	20240910	191400	494054080	18750	18750	18750	18750	0
58	20240910	191300	494054080	18750	18750	18750	18750	0
59	20240910	191200	494054080	18750	18750	18750	18750	0
60	20240910	191100	494054080	18750	18750	18750	18750	0
61	20240910	191000	494054080	18750	18750	18750	18750	0
62	20240910	190900	494054080	18750	18750	18750	18750	214
63	20240910	190800	494054080	18750	18750	18750	18750	0
64	20240910	190700	494054080	18750	18750	18750	18750	0
65	20240910	190600	494054080	18750	18750	18750	18750	0
66	20240910	190500	494054080	18750	18750	18750	18750	0
67	20240910	190400	494054080	18750	18750	18750	18750	0
68	20240910	190300	494054080	18750	18750	18750	18750	0
69	20240910	190200	494054080	18750	18750	18750	18750	0
70	20240910	190100	494054080	18750	18750	18750	18750	0
71	20240910	190000	494054080	18750	18750	18750	18750	0
72	20240910	185900	494054080	18750	18750	18750	18750	0
73	20240910	185800	494054080	18750	18750	18750	18750	0
74	20240910	185700	494054080	18750	18750	18750	18750	0
75	20240910	185600	494054080	18750	18750	18750	18750	0
76	20240910	185500	494054080	18750	18750	18750	18750	0
77	20240910	185400	494054080	18750	18750	18750	18750	0
78	20240910	185300	494054080	18750	18750	18750	18750	0
79	20240910	185200	494054080	18750	18750	18750	18750	0
80	20240910	185100	494054080	18750	18750	18750	18750	0
81	20240910	185000	494054080	18750	18750	18750	18750	0
82	20240910	184900	494054080	18750	18750	18750	18750	0
83	20240910	184800	494054080	18750	18750	18750	18750	0
84	20240910	184700	494054080	18750	18750	18750	18750	0
85	20240910	184600	494054080	18750	18750	18750	18750	0
86	20240910	184500	494054080	18750	18750	18750	18750	0
87	20240910	184400	494054080	18750	18750	18750	18750	0
88	20240910	184300	494054080	18750	18750	18750	18750	0
89	20240910	184200	494054080	18750	18750	18750	18750	0
90	20240910	184100	494054080	18750	18750	18750	18750	0
91	20240910	184000	494054080	18750	18750	18750	18750	0
92	20240910	183900	494054080	18750	18750	18750	18750	214
93	20240910	183800	494054080	18750	18750	18750	18750	0
94	20240910	183700	494054080	18750	18750	18750	18750	0
95	20240910	183600	494054080	18750	18750	18750	18750	0
96	20240910	183500	494054080	18750	18750	18750	18750	0
97	20240910	183400	494054080	18750	18750	18750	18750	0
98	20240910	183300	494054080	18750	18750	18750	18750	0
99	20240910	183200	494054080	18750	18750	18750	18750	0
100	20240910	183100	494054080	18750	18750	18750	18750	0
101	20240910	183000	494054080	18750	18750	18750	18750	0
102	20240910	182900	494054080	18750	18750	18750	18750	0
103	20240910	182800	494054080	18750	18750	18750	18750	0
104	20240910	182700	494054080	18750	18750	18750	18750	0
105	20240910	182600	494054080	18750	18750	18750	18750	0
106	20240910	182500	494054080	18750	18750	18750	18750	0
107	20240910	182400	494054080	18750	18750	18750	18750	0
108	20240910	182300	494054080	18750	18750	18750	18750	0
109	20240910	182200	494054080	18750	18750	18750	18750	0
110	20240910	182100	494054080	18750	18750	18750	18750	0
111	20240910	182000	494054080	18750	18750	18750	18750	0
112	20240910	181900	494054080	18750	18750	18750	18750	0
113	20240910	181800	494054080	18750	18750	18750	18750	0
114	20240910	181700	494054080	18750	18750	18750	18750	0
115	20240910	181600	494054080	18750	18750	18750	18750	0
116	20240910	181500	494054080	18750	18750	18750	18750	0
117	20240910	181400	494054080	18750	18750	18750	18750	0
118	20240910	181300	494054080	18750	18750	18750	18750	0
119	20240910	181200	494054080	18750	18750	18750	18750	0
120	20240910	181100	494054080	18750	18750	18750	18750	0
121	20240910	181000	494054080	18750	18750	18750	18750	0
122	20240910	180900	494054080	18750	18750	18750	18750	214
123	20240910	180800	494054080	18750	18750	18750	18750	0
124	20240910	180700	494054080	18750	18750	18750	18750	0
125	20240910	180600	494054080	18750	18750	18750	18750	0
126	20240910	180500	494054080	18750	18750	18750	18750	0
127	20240910	180400	494054080	18750	18750	18750	18750	0
128	20240910	180300	494054080	18750	18750	18750	18750	0
129	20240910	180200	494054080	18750	18750	18750	18750	0
130	20240910	180100	494054080	18750	18750	18750	18750	0
131	20240910	180000	494054080	18750	18750	18750	18750	0
132	20240910	175900	494054080	18750	18750	18750	18750	0
133	20240910	175800	494054080	18750	18750	18750	18750	0
134	20240910	175700	494054080	18750	18750	18750	18750	0
135	20240910	175600	494054080	18750	18750	18750	18750	0
136	20240910	175500	494054080	18750	18750	18750	18750	0
137	20240910	175400	494054080	18750	18750	18750	18750	0
138	20240910	175300	494054080	18750	18750	18750	18750	0
139	20240910	175200	494054080	18750	18750	18750	18750	0
140	20240910	175100	494054080	18750	18750	18750	18750	0
141	20240910	175000	494054080	18750	18750	18750	18750	0
142	20240910	174900	494054080	18750	18750	18750	18750	0
143	20240910	174800	494054080	18750	18750	18750	18750	0
144	20240910	174700	494054080	18750	18750	18750	18750	0
145	20240910	174600	494054080	18750	18750	18750	18750	0
146	20240910	174500	494054080	18750	18750	18750	18750	0
147	20240910	174400	494054080	18750	18750	18750	18750	0
148	20240910	174300	494054080	18750	18750	18750	18750	0
149	20240910	174200	494054080	18750	18750	18750	18750	0
150	20240910	174100	494054080	18750	18750	18750	18750	0
151	20240910	174000	494054080	18750	18750	18750	18750	0
152	20240910	173900	494054080	18750	18750	18750	18750	214
153	20240910	173800	494054080	18750	18750	18750	18750	0
154	20240910	173700	494054080	18750	18750	18750	18750	0
155	20240910	173600	494054080	18750	18750	18750	18750	0
156	20240910	173500	494054080	18750	18750	18750	18750	0
157	20240910	173400	494054080	18750	18750	18750	18750	0
158	20240910	173300	494054080	18750	18750	18750	18750	0
159	20240910	173200	494054080	18750	18750	18750	18750	0
160	20240910	173100	494054080	18750	18750	18750	18750	0
161	20240910	173000	494054080	18750	18750	18750	18750	0
162	20240910	172900	494054080	18750	18750	18750	18750	0
163	20240910	172800	494054080	18750	18750	18750	18750	0
164	20240910	172700	494054080	18750	18750	18750	18750	0
165	20240910	172600	494054080	18750	18750	18750	18750	0
166	20240910	172500	494054080	18750	18750	18750	18750	0
167	20240910	172400	494054080	18750	18750	18750	18750	0
168	20240910	172300	494054080	18750	18750	18750	18750	0
169	20240910	172200	494054080	18750	18750	18750	18750	0
170	20240910	172100	494054080	18750	18750	18750	18750	0
171	20240910	172000	494054080	18750	18750	18750	18750	0
172	20240910	171900	494054080	18750	18750	18750	18750	0
173	20240910	171800	494054080	18750	18750	18750	18750	0
174	20240910	171700	494054080	18750	18750	18750	18750	0
175	20240910	171600	494054080	18750	18750	18750	18750	0
176	20240910	171500	494054080	18750	18750	18750	18750	0
177	20240910	171400	494054080	18750	18750	18750	18750	0
178	20240910	171300	494054080	18750	18750	18750	18750	0
179	20240910	171200	494054080	18750	18750	18750	18750	0
180	20240910	171100	494054080	18750	18750	18750	18750	0
181	20240910	171000	494054080	18750	18750	18750	18750	0
182	20240910	170900	494054080	18750	18750	18750	18750	214
183	20240910	170800	494054080	18750	18750	18750	18750	0
184	20240910	170700	494054080	18750	18750	18750	18750	0
185	20240910	170600	494054080	18750	18750	18750	18750	0
186	20240910	170500	494054080	18750	18750	18750	18750	0
187	20240910	170400	494054080	18750	18750	18750	18750	0
188	20240910	170300	494054080	18750	18750	18750	18750	0
189	20240910	170200	494054080	18750	18750	18750	18750	0
190	20240910	170100	494054080	18750	18750	18750	18750	0
191	20240910	170000	494054080	18750	18750	18750	18750	0
192	20240910	165900	494054080	18750	18750	18750	18750	0
193	20240910	165800	494054080	18750	18750	18750	18750	0
194	20240910	165700	494054080	18750	18750	18750	18750	0
195	20240910	165600	494054080	18750	18750	18750	18750	0
196	20240910	165500	494054080	18750	18750	18750	18750	0
197	20240910	165400	494054080	18750	18750	18750	18750	0
198	20240910	165300	494054080	18750	18750	18750	18750	0
199	20240910	165200	494054080	18750	18750	18750	18750	0
200	20240910	165100	494054080	18750	18750	18750	18750	0
201	20240910	165000	494054080	18750	18750	18750	18750	0
202	20240910	164900	494054080	18750	18750	18750	18750	0
203	20240910	164800	494054080	18750	18750	18750	18750	0
204	20240910	164700	494054080	18750	18750	18750	18750	0
205	20240910	164600	494054080	18750	18750	18750	18750	0
206	20240910	164500	494054080	18750	18750	18750	18750	0
207	20240910	164400	494054080	18750	18750	18750	18750	0
208	20240910	164300	494054080	18750	18750	18750	18750	0
209	20240910	164200	494054080	18750	18750	18750	18750	0
210	20240910	164100	494054080	18750	18750	18750	18750	0
211	20240910	164000	494054080	18750	18750	18750	18750	0
212	20240910	163900	494054080	18750	18750	18750	18750	214
213	20240910	163800	494054080	18750	18750	18750	18750	0
214	20240910	163700	494054080	18750	18750	18750	18750	0
215	20240910	163600	494054080	18750	18750	18750	18750	0
216	20240910	163500	494054080	18750	18750	18750	18750	0
217	20240910	163400	494054080	18750	18750	18750	18750	0
218	20240910	163300	494054080	18750	18750	18750	18750	0
219	20240910	163200	494054080	18750	18750	18750	18750	0
220	20240910	163100	494054080	18750	18750	18750	18750	0
221	20240910	163000	494054080	18750	18750	18750	18750	0
222	20240910	162900	494054080	18750	18750	18750	18750	0
223	20240910	162800	494054080	18750	18750	18750	18750	0
224	20240910	162700	494054080	18750	18750	18750	18750	0
225	20240910	162600	494054080	18750	18750	18750	18750	0
226	20240910	162500	494054080	18750	18750	18750	18750	0
227	20240910	162400	494054080	18750	18750	18750	18750	0
228	20240910	162300	494054080	18750	18750	18750	18750	0
229	20240910	162200	494054080	18750	18750	18750	18750	0
230	20240910	162100	494054080	18750	18750	18750	18750	0
231	20240910	162000	494054080	18750	18750	18750	18750	0
232	20240910	161900	494054080	18750	18750	18750	18750	0
233	20240910	161800	494054080	18750	18750	18750	18750	0
234	20240910	161700	494054080	18750	18750	18750	18750	0
235	20240910	161600	494054080	18750	18750	18750	18750	0
236	20240910	161500	494054080	18750	18750	18750	18750	0
237	20240910	161400	494054080	18750	18750	18750	18750	0
238	20240910	161300	494054080	18750	18750	18750	18750	0
239	20240910	161200	494054080	18750	18750	18750	18750	0
240	20240910	161100	494054080	18750	18750	18750	18750	0
241	20240910	161000	494054080	18750	18750	18750	18750	0
242	20240910	160900	494054080	18750	18750	18750	18750	214
243	20240910	160800	494054080	18750	18750	18750	18750	0
244	20240910	160700	494054080	18750	18750	18750	18750	0
245	20240910	160600	494054080	18750	18750	18750	18750	0
246	20240910	160500	494054080	18750	18750	18750	18750	0
247	20240910	160400	494054080	18750	18750	18750	18750	0
248	20240910	160300	494054080	18750	18750	18750	18750	0
249	20240910	160200	494054080	18750	18750	18750	18750	0
250	20240910	160100	494054080	18750	18750	18750	18750	0
251	20240910	160000	494054080	18750	18750	18750	18750	0
252	20240910	155900	494054080	18750	18750	18750	18750	0
253	20240910	155800	494054080	18750	18750	18750	18750	0
254	20240910	155700	494054080	18750	18750	18750	18750	0
255	20240910	155600	494054080	18750	18750	18750	18750	0
256	20240910	155500	494054080	18750	18750	18750	18750	0
257	20240910	155400	494054080	18750	18750	18750	18750	0
258	20240910	155300	494054080	18750	18750	18750	18750	0
259	20240910	155200	494054080	18750	18750	18750	18750	0
260	20240910	155100	494054080	18750	18750	18750	18750	0
261	20240910	155000	494054080	18750	18750	18750	18750	0
262	20240910	154900	494054080	18750	18750	18750	18750	0
263	20240910	154800	494054080	18750	18750	18750	18750	0
264	20240910	154700	494054080	18750	18750	18750	18750	0
265	20240910	154600	494054080	18750	18750	18750	18750	0
266	20240910	154500	494054080	18750	18750	18750	18750	0
267	20240910	154400	494054080	18750	18750	18750	18750	0
268	20240910	154300	494054080	18750	18750	18750	18750	0
269	20240910	154200	494054080	18750	18750	18750	18750	0
270	20240910	154100	494054080	18750	18750	18750	18750	0
271	20240910	154000	494054080	18750	18750	18750	18750	0
272	20240910	153900	494054080	18750	18750	18750	18750	214
273	20240910	153800	494054080	18750	18750	18750	18750	0
274	20240910	153700	494054080	18750	18750	18750	18750	0
275	20240910	153600	494054080	18750	18750	18750	18750	0
276	20240910	153500	494054080	18750	18750	18750	18750	0
277	20240910	153400	494054080	18750	18750	18750	18750	0
278	20240910	153300	494054080	18750	18750	18750	18750	0
279	20240910	153200	494054080	18750	18750	18750	18750	0
280	20240910	153100	494054080	18750	18750	18750	18750	0
281	20240910	153000	494054080	18750	18750	18750	18750	214
282	20240910	152900	490041580	18800	18800	18800	18800	0
283	20240910	152800	490041580	18800	18800	18800	18800	0
284	20240910	152700	490041580	18800	18800	18800	18800	0
285	20240910	152600	490041580	18800	18800	18800	18800	0
286	20240910	152500	490041580	18800	18800	18800	18800	0
287	20240910	152400	490041580	18800	18800	18800	18800	0
288	20240910	152300	490041580	18800	18800	18800	18800	0
289	20240910	152200	490041580	18800	18800	18800	18800	0
290	20240910	152100	490041580	18800	18800	18800	18800	0
291	20240910	152000	490041580	18800	18800	18800	18800	0
292	20240910	151900	490041580	18800	18800	18800	18790	16
293	20240910	151800	489740790	18800	18810	18830	18800	110
294	20240910	151700	487672160	18810	18810	18810	18800	22
295	20240910	151600	487258350	18790	18820	18840	18790	114
296	20240910	151500	485113480	18840	18840	18840	18840	0
297	20240910	151400	485113480	18840	18820	18840	18820	11
298	20240910	151300	484906260	18840	18830	18840	18830	7
299	20240910	151200	484774440	18840	18820	18840	18820	118
300	20240910	151100	482552410	18780	18790	18790	18780	2
301	20240910	151000	482514840	18820	18770	18820	18770	279
302	20240910	150900	477266320	18760	18760	18760	18760	0
303	20240910	150800	477266320	18760	18760	18760	18760	0
304	20240910	150700	477266320	18760	18760	18760	18760	0
305	20240910	150600	477266320	18760	18760	18760	18760	0
306	20240910	150500	477266320	18760	18760	18760	18760	0
307	20240910	150400	477266320	18760	18760	18760	18760	1
308	20240910	150300	477247560	18810	18760	18810	18760	504
309	20240910	150200	467775050	18740	18740	18740	18740	11
310	20240910	150100	467568910	18740	18740	18740	18740	0
311	20240910	150000	467568910	18740	18740	18740	18740	0
312	20240910	145900	467568910	18740	18740	18740	18740	0
313	20240910	145800	467568910	18740	18740	18740	18740	1
314	20240910	145700	467550170	18770	18770	18770	18770	0
315	20240910	145600	467550170	18770	18770	18770	18770	0
316	20240910	145500	467550170	18770	18770	18770	18770	0
317	20240910	145400	467550170	18770	18770	18770	18770	0
318	20240910	145300	467550170	18770	18770	18770	18770	0
319	20240910	145200	467550170	18770	18760	18780	18750	38
320	20240910	145100	466836980	18760	18720	18760	18720	93
321	20240910	145000	465092960	18700	18700	18700	18700	0
322	20240910	144900	465092960	18700	18700	18700	18700	15
323	20240910	144800	464812460	18700	18690	18700	18690	92
324	20240910	144700	463092970	18690	18640	18690	18640	1006
325	20240910	144600	444313560	18630	18640	18640	18630	93
326	20240910	144500	442580140	18630	18630	18630	18630	7
327	20240910	144400	442449730	18640	18640	18640	18640	16
328	20240910	144300	442151490	18640	18640	18640	18640	8
329	20240910	144200	442002370	18640	18640	18640	18640	52
330	20240910	144100	441033090	18630	18630	18630	18630	4
331	20240910	144000	440958570	18620	18620	18620	18620	0
332	20240910	143900	440958570	18620	18640	18640	18620	127
333	20240910	143800	438593600	18630	18630	18630	18630	8
334	20240910	143700	438444560	18630	18630	18630	18630	51
335	20240910	143600	437494430	18620	18620	18620	18620	0
336	20240910	143500	437494430	18620	18620	18620	18620	0
337	20240910	143400	437494430	18620	18640	18640	18620	12
338	20240910	143300	437270830	18640	18640	18640	18640	15
339	20240910	143200	436991230	18640	18640	18640	18640	33
340	20240910	143100	436376110	18620	18620	18620	18620	40
341	20240910	143000	435631310	18640	18640	18640	18640	22
342	20240910	142900	435221230	18640	18640	18640	18640	9
343	20240910	142800	435053470	18640	18640	18640	18640	10
344	20240910	142700	434867070	18640	18640	18640	18640	14
345	20240910	142600	434606110	18640	18640	18640	18640	8
346	20240910	142500	434456990	18640	18630	18640	18630	19
347	20240910	142400	434102850	18640	18640	18640	18640	10
348	20240910	142300	433916450	18640	18640	18640	18640	24
349	20240910	142200	433469090	18640	18640	18640	18640	12
350	20240910	142100	433245410	18640	18630	18640	18630	14
351	20240910	142000	432984480	18640	18630	18640	18630	26
352	20240910	141900	432499960	18630	18630	18630	18630	25
353	20240910	141800	432034210	18620	18620	18620	18620	4
354	20240910	141700	431959730	18610	18610	18610	18610	0
355	20240910	141600	431959730	18610	18620	18620	18610	400
356	20240910	141500	424515470	18610	18610	18610	18610	3
357	20240910	141400	424459640	18610	18610	18610	18610	0
358	20240910	141300	424459640	18610	18610	18610	18610	174
359	20240910	141200	421221500	18610	18620	18630	18610	517
360	20240910	141100	411599960	18630	18630	18630	18630	17
361	20240910	141000	411283250	18630	18630	18630	18620	46
362	20240910	140900	410426350	18630	18640	18640	18630	20
363	20240910	140800	410053580	18640	18640	18640	18640	12
364	20240910	140700	409829900	18630	18630	18630	18630	10
365	20240910	140600	409643600	18630	18640	18640	18630	11
366	20240910	140500	409438590	18640	18640	18640	18640	16
367	20240910	140400	409140350	18630	18640	18640	18630	31
368	20240910	140300	408562610	18640	18630	18640	18630	13
369	20240910	140200	408320320	18640	18640	18640	18630	19
370	20240910	140100	407966180	18630	18630	18640	18630	15
371	20240910	140000	407686680	18630	18630	18630	18630	3
372	20240910	135900	407630790	18620	18630	18640	18620	41
373	20240910	135800	406866940	18630	18620	18630	18620	10
374	20240910	135700	406680690	18640	18640	18640	18630	35
375	20240910	135600	406028320	18640	18630	18640	18630	18
376	20240910	135500	405692820	18620	18620	18620	18620	10
377	20240910	135400	405506620	18620	18640	18640	18620	75
378	20240910	135300	404109190	18640	18640	18640	18640	10
379	20240910	135200	403922790	18630	18630	18630	18630	10
380	20240910	135100	403736490	18630	18630	18630	18630	136
381	20240910	135000	401202810	18630	18660	18660	18630	1506
382	20240910	134900	373138910	18660	18650	18660	18650	10
383	20240910	134800	372952340	18650	18640	18650	18640	10
384	20240910	134700	372765870	18640	18640	18640	18640	0
385	20240910	134600	372765870	18640	18680	18680	18640	25
386	20240910	134500	372299070	18680	18680	18710	18680	61
387	20240910	134400	371158570	18670	18670	18670	18670	3
388	20240910	134300	371102560	18660	18650	18660	18650	10
389	20240910	134200	370915990	18640	18640	18640	18640	51
390	20240910	134100	369965350	18650	18650	18650	18650	11
391	20240910	134000	369760200	18640	18640	18640	18640	3
392	20240910	133900	369704280	18640	18660	18660	18640	1779
393	20240910	133800	336516240	18680	18670	18680	18670	13
394	20240910	133700	336273420	18680	18680	18680	18670	37
395	20240910	133600	335582290	18680	18680	18680	18680	3
396	20240910	133500	335526250	18680	18700	18700	18680	587
397	20240910	133400	324559670	18700	18700	18700	18700	12
398	20240910	133300	324335270	18700	18700	18700	18700	3
399	20240910	133200	324279170	18700	18700	18700	18700	0
400	20240910	133100	324279170	18700	18720	18720	18700	35
401	20240910	133000	323624310	18750	18730	18750	18720	17
402	20240910	132900	323305890	18760	18740	18760	18740	30
403	20240910	132800	322743390	18760	18730	18760	18730	322
404	20240910	132700	316706320	18730	18730	18730	18710	56
405	20240910	132600	315658300	18730	18740	18740	18730	14
406	20240910	132500	315396070	18760	18770	18770	18760	39
407	20240910	132400	314664250	18790	18780	18790	18780	23
408	20240910	132300	314232200	18780	18780	18780	18780	16
409	20240910	132200	313931720	18770	18750	18770	18750	15
410	20240910	132100	313650250	18750	18750	18750	18750	3
411	20240910	132000	313594000	18760	18760	18780	18750	263
412	20240910	131900	308662600	18750	18740	18760	18740	14
413	20240910	131800	308400160	18750	18750	18760	18740	23
414	20240910	131700	307968930	18780	18730	18780	18730	16
415	20240910	131600	307668960	18720	18720	18720	18710	23
416	20240910	131500	307238430	18740	18710	18740	18710	14
417	20240910	131400	306976370	18700	18690	18700	18690	22
418	20240910	131300	306564990	18690	18680	18690	18680	13
419	20240910	131200	306322120	18680	18680	18680	18680	0
420	20240910	131100	306322120	18680	18680	18680	18680	0
421	20240910	131000	306322120	18680	18730	18740	18680	368
422	20240910	130900	299442880	18740	18720	18740	18720	19
423	20240910	130800	299087180	18740	18710	18740	18710	12
424	20240910	130700	298862620	18700	18690	18700	18690	12
425	20240910	130600	298638320	18690	18690	18690	18690	33
426	20240910	130500	298021550	18690	18700	18700	18690	6
427	20240910	130400	297909400	18690	18710	18710	18690	16
428	20240910	130300	297610340	18730	18710	18730	18710	16
429	20240910	130200	297310790	18720	18710	18720	18710	12
430	20240910	130100	297086170	18720	18740	18740	18710	251
431	20240910	130000	292386520	18730	18730	18730	18730	3
432	20240910	125900	292330330	18720	18710	18720	18710	17
433	20240910	125800	292012220	18700	18690	18700	18690	14
434	20240910	125700	291750490	18690	18690	18690	18690	5
435	20240910	125600	291657040	18690	18690	18690	18690	10
436	20240910	125500	291470140	18690	18690	18690	18690	3
437	20240910	125400	291414070	18710	18710	18710	18710	47
438	20240910	125300	290534700	18710	18720	18720	18710	5
439	20240910	125200	290441120	18710	18720	18730	18710	18
440	20240910	125100	290104050	18730	18710	18730	18710	5
441	20240910	125000	290010460	18730	18730	18730	18720	152
442	20240910	124900	287164380	18730	18740	18740	18730	43
443	20240910	124800	286358610	18740	18740	18740	18740	3
444	20240910	124700	286302390	18740	18740	18740	18740	135
445	20240910	124600	283772490	18740	18740	18740	18730	10
446	20240910	124500	283585120	18740	18760	18780	18740	14
447	20240910	124400	283322580	18760	18760	18780	18750	36
448	20240910	124300	282646800	18750	18770	18770	18750	44
449	20240910	124200	281821090	18770	18770	18770	18770	3
450	20240910	124100	281764780	18770	18770	18770	18770	0
451	20240910	124000	281764780	18770	18780	18780	18770	50
452	20240910	123900	280826210	18790	18780	18790	18780	7
453	20240910	123800	280694710	18790	18780	18790	18780	43
454	20240910	123700	279887030	18770	18760	18770	18760	25
455	20240910	123600	279417810	18760	18750	18760	18750	88
456	20240910	123500	277767760	18750	18750	18750	18750	7
457	20240910	123400	277636510	18740	18740	18740	18740	20
458	20240910	123300	277261710	18750	18740	18750	18740	17
459	20240910	123200	276943010	18740	18750	18750	18740	21
460	20240910	123100	276549310	18740	18730	18740	18730	10
461	20240910	123000	276361980	18720	18710	18720	18710	10
462	20240910	122900	276174860	18720	18720	18720	18720	9
463	20240910	122800	276006380	18710	18700	18710	18700	10
464	20240910	122700	275819310	18700	18700	18710	18700	32
465	20240910	122600	275220800	18700	18700	18700	18700	0
466	20240910	122500	275220800	18700	18700	18700	18700	5
467	20240910	122400	275127300	18700	18700	18700	18700	3
468	20240910	122300	275071200	18700	18740	18740	18700	330
469	20240910	122200	268896400	18740	18740	18740	18740	10
470	20240910	122100	268709000	18740	18740	18740	18740	5
471	20240910	122000	268615300	18740	18780	18780	18740	329
472	20240910	121900	262444520	18780	18770	18780	18770	20
473	20240910	121800	262069020	18780	18770	18780	18770	10
474	20240910	121700	261881250	18780	18770	18780	18770	22
475	20240910	121600	261468120	18760	18770	18780	18760	16
476	20240910	121500	261167860	18760	18760	18760	18760	3
477	20240910	121400	261111580	18780	18770	18780	18770	44
478	20240910	121300	260285380	18760	18750	18760	18750	14
479	20240910	121200	260022840	18760	18760	18760	18750	24
480	20240910	121100	259572630	18750	18750	18750	18750	10
481	20240910	121000	259385130	18750	18750	18750	18750	10
482	20240910	120900	259197630	18750	18750	18750	18750	5
483	20240910	120800	259103880	18770	18760	18770	18760	12
484	20240910	120700	258878660	18770	18790	18790	18760	117
485	20240910	120600	256681070	18790	18780	18790	18780	13
486	20240910	120500	256436830	18780	18780	18780	18780	12
487	20240910	120400	256211470	18780	18780	18780	18780	10
488	20240910	120300	256023670	18780	18790	18790	18780	17
489	20240910	120200	255704270	18790	18790	18790	18790	24
490	20240910	120100	255253310	18790	18790	18790	18780	54
491	20240910	120000	254238700	18790	18770	18790	18770	20
492	20240910	115900	253863100	18780	18780	18780	18780	1
493	20240910	115800	253844320	18750	18740	18750	18740	15
494	20240910	115700	253563180	18740	18740	18740	18740	5
495	20240910	115600	253469480	18750	18750	18750	18750	44
496	20240910	115500	252644480	18740	18740	18740	18730	10
497	20240910	115400	252457110	18740	18730	18740	18730	4
498	20240910	115300	252382180	18730	18730	18730	18730	7
499	20240910	115200	252251070	18730	18730	18730	18730	18
500	20240910	115100	251913930	18730	18730	18730	18730	3
501	20240910	115000	251857740	18730	18730	18730	18730	1
502	20240910	114900	251839010	18730	18740	18740	18710	14
503	20240910	114800	251576760	18740	18770	18780	18740	124
504	20240910	114700	249250590	18770	18770	18780	18770	20
505	20240910	114600	248875130	18780	18770	18780	18770	31
506	20240910	114500	248293050	18780	18770	18780	18770	180
507	20240910	114400	244914400	18780	18780	18780	18780	7
508	20240910	114300	244782940	18770	18770	18770	18770	10
509	20240910	114200	244595240	18770	18760	18770	18760	281
510	20240910	114100	239321020	18760	18760	18760	18760	12
511	20240910	114000	239095900	18760	18770	18770	18760	54
512	20240910	113900	238082850	18780	18750	18780	18750	62
513	20240910	113800	236918790	18750	18750	18750	18750	2
514	20240910	113700	236881290	18740	18730	18740	18730	17
515	20240910	113600	236562830	18720	18710	18720	18710	258
516	20240910	113500	231735620	18690	18690	18690	18690	7
517	20240910	113400	231604790	18680	18680	18680	18680	3
518	20240910	113300	231548750	18700	18700	18700	18700	15
519	20240910	113200	231268250	18710	18690	18710	18690	196
520	20240910	113100	227604890	18680	18680	18680	18680	10
521	20240910	113000	227418090	18680	18690	18690	18680	29
522	20240910	112900	226876110	18690	18680	18690	18680	7
523	20240910	112800	226745300	18680	18680	18680	18680	10
524	20240910	112700	226558500	18680	18680	18680	18680	9
525	20240910	112600	226390380	18680	18680	18680	18680	0
526	20240910	112500	226390380	18680	18700	18700	18680	9
527	20240910	112400	226222220	18720	18720	18720	18720	381
528	20240910	112300	219089900	18750	18790	18800	18750	438
529	20240910	112200	210876090	18800	18760	18800	18760	111
530	20240910	112100	208791640	18760	18780	18790	18760	26
531	20240910	112000	208303230	18790	18760	18790	18760	2
532	20240910	111900	208265680	18750	18740	18750	18740	209
533	20240910	111800	204347030	18730	18730	18730	18730	3
534	20240910	111700	204290840	18750	18720	18750	18720	86
535	20240910	111600	202679250	18730	18720	18730	18720	22
536	20240910	111500	202267400	18740	18780	18790	18730	59
537	20240910	111400	201159060	18790	18720	18790	18720	1732
538	20240910	111300	168664760	18730	18700	18730	18700	15
539	20240910	111200	168384140	18700	18690	18700	18690	5
540	20240910	111100	168290680	18690	18680	18690	18680	5
541	20240910	111000	168197250	18670	18670	18670	18670	3
542	20240910	110900	168141240	18660	18660	18660	18660	100
543	20240910	110800	166275240	18660	18660	18660	18660	0
544	20240910	110700	166275240	18660	18740	18740	18660	15
545	20240910	110600	165994540	18740	18680	18740	18680	24
546	20240910	110500	165545210	18700	18730	18730	18680	803
547	20240910	110400	150524390	18730	18690	18730	18690	63
548	20240910	110300	149344940	18710	18670	18710	18670	370
549	20240910	110200	142426560	18670	18670	18670	18670	36
550	20240910	110100	141754440	18670	18680	18680	18670	6
551	20240910	110000	141642410	18690	18680	18690	18680	50
552	20240910	105900	140707920	18690	18670	18690	18670	3
553	20240910	105800	140651890	18660	18650	18660	18650	7
554	20240910	105700	140521310	18640	18650	18650	18640	264
555	20240910	105600	135600280	18640	18610	18640	18610	424
556	20240910	105500	127699000	18610	18600	18630	18600	38
557	20240910	105400	126991730	18600	18600	18600	18600	0
558	20240910	105300	126991730	18600	18630	18630	18600	251
559	20240910	105200	122315990	18630	18630	18630	18630	11
560	20240910	105100	122111060	18630	18630	18630	18630	1
561	20240910	105000	122092430	18600	18580	18600	18580	8
562	20240910	104900	121943710	18580	18580	18640	18570	131
563	20240910	104800	119509900	18570	18570	18570	18570	0
564	20240910	104700	119509900	18570	18570	18570	18570	0
565	20240910	104600	119509900	18570	18570	18570	18570	1
566	20240910	104500	119491330	18550	18650	18670	18550	80
567	20240910	104400	118001870	18680	18660	18680	18660	30
568	20240910	104300	117442050	18680	18660	18680	18660	9
569	20240910	104200	117274090	18660	18660	18670	18660	19
570	20240910	104100	116919540	18690	18670	18690	18670	21
571	20240910	104000	116527160	18680	18670	18680	18660	64
572	20240910	103900	115332580	18650	18650	18650	18650	0
573	20240910	103800	115332580	18650	18650	18650	18650	0
574	20240910	103700	115332580	18650	18650	18650	18650	0
575	20240910	103600	115332580	18650	18640	18670	18640	9
576	20240910	103500	115164600	18670	18650	18680	18650	35
577	20240910	103400	114511090	18670	18630	18670	18630	2
578	20240910	103300	114473790	18620	18620	18620	18620	0
579	20240910	103200	114473790	18620	18610	18620	18610	10
580	20240910	103100	114287640	18620	18670	18670	18610	99
581	20240910	103000	112440990	18670	18670	18670	18670	0
582	20240910	102900	112440990	18670	18670	18670	18670	19
583	20240910	102800	112086260	18670	18670	18670	18670	51
584	20240910	102700	111134090	18680	18680	18680	18680	4
585	20240910	102600	111059370	18670	18670	18670	18670	7
586	20240910	102500	110928680	18670	18680	18680	18660	33
587	20240910	102400	110312440	18680	18680	18690	18680	22
588	20240910	102300	109901380	18680	18670	18680	18670	99
589	20240910	102200	108052070	18670	18640	18670	18640	11
590	20240910	102100	107846990	18630	18630	18630	18630	0
591	20240910	102000	107846990	18630	18600	18630	18600	5
592	20240910	101900	107753930	18590	18590	18590	18590	0
593	20240910	101800	107753930	18590	18590	18590	18590	3
594	20240910	101700	107698160	18570	18570	18570	18570	0
595	20240910	101600	107698160	18570	18560	18570	18510	257
596	20240910	101500	102940640	18540	18480	18540	18480	18
597	20240910	101400	102607330	18460	18460	18460	18460	0
598	20240910	101300	102607330	18460	18660	18670	18460	301
599	20240910	101200	96999020	18670	18660	18670	18660	4
600	20240910	101100	96924370	18650	18650	18650	18650	6
601	20240910	101000	96812470	18650	18660	18670	18650	13
602	20240910	100900	96569930	18680	18660	18680	18660	16
603	20240910	100800	96271250	18660	18630	18670	18610	50
604	20240910	100700	95338960	18590	18590	18590	18590	0
605	20240910	100600	95338960	18590	18580	18590	18580	24
606	20240910	100500	94892920	18570	18570	18570	18570	0
607	20240910	100400	94892920	18570	18570	18570	18570	1
608	20240910	100300	94874350	18570	18620	18620	18570	43
609	20240910	100200	94074830	18610	18630	18630	18610	27
610	20240910	100100	93571840	18650	18670	18670	18650	120
611	20240910	100000	91332180	18660	18650	18660	18650	7
612	20240910	095900	91201620	18640	18640	18640	18640	3
613	20240910	095800	91145700	18640	18620	18640	18620	23
614	20240910	095700	90717240	18610	18610	18610	18600	20
615	20240910	095600	90345100	18600	18600	18600	18600	20
616	20240910	095500	89973100	18600	18610	18630	18600	45
617	20240910	095400	89135640	18620	18610	18660	18610	128
618	20240910	095300	86752250	18620	18600	18620	18600	165
619	20240910	095200	83679970	18590	18590	18590	18590	0
620	20240910	095100	83679970	18590	18590	18590	18590	47
621	20240910	095000	82806240	18590	18590	18590	18590	20
622	20240910	094900	82434440	18590	18680	18680	18590	538
623	20240910	094800	72405380	18680	18680	18680	18680	8
624	20240910	094700	72255940	18680	18800	18800	18670	365
625	20240910	094600	65423340	18750	18640	18800	18640	285
626	20240910	094500	60079180	18590	18570	18590	18570	728
627	20240910	094400	46552780	18570	18570	18570	18570	23
628	20240910	094300	46125670	18570	18490	18570	18490	295
629	20240910	094200	40650200	18510	18510	18510	18510	168
630	20240910	094100	37540520	18510	18480	18510	18480	102
631	20240910	094000	35653470	18480	18480	18480	18480	70
632	20240910	093900	34359870	18470	18470	18470	18470	4
633	20240910	093800	34285990	18470	18480	18480	18470	27
634	20240910	093700	33787150	18480	18480	18480	18480	1
635	20240910	093600	33768670	18410	18400	18410	18400	24
636	20240910	093500	33326920	18400	18400	18400	18400	6
637	20240910	093400	33216520	18400	18480	18490	18400	112
638	20240910	093300	31147970	18480	18470	18480	18470	19
639	20240910	093200	30796910	18470	18470	18470	18470	1
640	20240910	093100	30778440	18470	18470	18470	18470	0
641	20240910	093000	30778440	18470	18480	18480	18470	18
642	20240910	092900	30445970	18470	18490	18490	18470	20
643	20240910	092800	30076210	18490	18490	18490	18490	9
644	20240910	092700	29909800	18490	18490	18490	18490	13
645	20240910	092600	29669430	18490	18490	18490	18490	20
646	20240910	092500	29299630	18500	18500	18500	18500	7
647	20240910	092400	29170130	18500	18500	18500	18500	16
648	20240910	092300	28874130	18500	18510	18510	18500	291
649	20240910	092200	23490370	18500	18420	18500	18420	64
650	20240910	092100	22307620	18430	18390	18430	18390	6
651	20240910	092000	22197190	18380	18330	18390	18330	486
652	20240910	091900	13283100	18340	18340	18340	18340	11
653	20240910	091800	13081360	18310	18310	18310	18310	0
654	20240910	091700	13081360	18310	18310	18310	18310	50
655	20240910	091600	12165860	18300	18300	18300	18300	0
656	20240910	091500	12165860	18300	18300	18300	18300	0
657	20240910	091400	12165860	18300	18300	18300	18300	0
658	20240910	091300	12165860	18300	18300	18300	18300	0
659	20240910	091200	12165860	18300	18300	18300	18300	0
660	20240910	091100	12165860	18300	18240	18300	18240	477
661	20240910	091000	3447960	18240	18240	18240	18240	21
662	20240910	090900	3064920	18240	18240	18240	18240	15
663	20240910	090800	2791320	18240	18260	18260	18240	115
664	20240910	090700	692810	18240	18240	18240	18240	0
665	20240910	090600	692810	18240	18240	18240	18240	7
666	20240910	090500	565130	18230	18230	18230	18230	0
667	20240910	090400	565130	18230	18230	18230	18230	0
668	20240910	090300	565130	18230	18230	18230	18230	0
669	20240910	090200	565130	18230	18230	18230	18230	31
670	20240910	090100	0	18230	18230	18230	18230	0
671	20240910	090000	0	18230	18230	18230	18230	0