KissMeData/267290/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	205200	163604190	18670	18670	18670	18670	73
3	20240909	205100	163604190	18670	18670	18670	18670	0
4	20240909	205000	163604190	18670	18670	18670	18670	0
5	20240909	204900	163604190	18670	18670	18670	18670	0
6	20240909	204800	163604190	18670	18670	18670	18670	0
7	20240909	204700	163604190	18670	18670	18670	18670	0
8	20240909	204600	163604190	18670	18670	18670	18670	0
9	20240909	204500	163604190	18670	18670	18670	18670	0
10	20240909	204400	163604190	18670	18670	18670	18670	0
11	20240909	204300	163604190	18670	18670	18670	18670	0
12	20240909	204200	163604190	18670	18670	18670	18670	0
13	20240909	204100	163604190	18670	18670	18670	18670	0
14	20240909	204000	163604190	18670	18670	18670	18670	0
15	20240909	203900	163604190	18670	18670	18670	18670	0
16	20240909	203800	163604190	18670	18670	18670	18670	0
17	20240909	203700	163604190	18670	18670	18670	18670	0
18	20240909	203600	163604190	18670	18670	18670	18670	0
19	20240909	203500	163604190	18670	18670	18670	18670	0
20	20240909	203400	163604190	18670	18670	18670	18670	0
21	20240909	203300	163604190	18670	18670	18670	18670	0
22	20240909	203200	163604190	18670	18670	18670	18670	0
23	20240909	203100	163604190	18670	18670	18670	18670	0
24	20240909	203000	163604190	18670	18670	18670	18670	0
25	20240909	202900	163604190	18670	18670	18670	18670	0
26	20240909	202800	163604190	18670	18670	18670	18670	0
27	20240909	202700	163604190	18670	18670	18670	18670	0
28	20240909	202600	163604190	18670	18670	18670	18670	0
29	20240909	202500	163604190	18670	18670	18670	18670	0
30	20240909	202400	163604190	18670	18670	18670	18670	0
31	20240909	202300	163604190	18670	18670	18670	18670	0
32	20240909	202200	163604190	18670	18670	18670	18670	73
33	20240909	202100	163604190	18670	18670	18670	18670	0
34	20240909	202000	163604190	18670	18670	18670	18670	0
35	20240909	201900	163604190	18670	18670	18670	18670	0
36	20240909	201800	163604190	18670	18670	18670	18670	0
37	20240909	201700	163604190	18670	18670	18670	18670	0
38	20240909	201600	163604190	18670	18670	18670	18670	0
39	20240909	201500	163604190	18670	18670	18670	18670	0
40	20240909	201400	163604190	18670	18670	18670	18670	0
41	20240909	201300	163604190	18670	18670	18670	18670	0
42	20240909	201200	163604190	18670	18670	18670	18670	0
43	20240909	201100	163604190	18670	18670	18670	18670	0
44	20240909	201000	163604190	18670	18670	18670	18670	0
45	20240909	200900	163604190	18670	18670	18670	18670	0
46	20240909	200800	163604190	18670	18670	18670	18670	0
47	20240909	200700	163604190	18670	18670	18670	18670	0
48	20240909	200600	163604190	18670	18670	18670	18670	0
49	20240909	200500	163604190	18670	18670	18670	18670	0
50	20240909	200400	163604190	18670	18670	18670	18670	0
51	20240909	200300	163604190	18670	18670	18670	18670	0
52	20240909	200200	163604190	18670	18670	18670	18670	0
53	20240909	200100	163604190	18670	18670	18670	18670	0
54	20240909	200000	163604190	18670	18670	18670	18670	0
55	20240909	195900	163604190	18670	18670	18670	18670	0
56	20240909	195800	163604190	18670	18670	18670	18670	0
57	20240909	195700	163604190	18670	18670	18670	18670	0
58	20240909	195600	163604190	18670	18670	18670	18670	0
59	20240909	195500	163604190	18670	18670	18670	18670	0
60	20240909	195400	163604190	18670	18670	18670	18670	0
61	20240909	195300	163604190	18670	18670	18670	18670	0
62	20240909	195200	163604190	18670	18670	18670	18670	73
63	20240909	195100	163604190	18670	18670	18670	18670	0
64	20240909	195000	163604190	18670	18670	18670	18670	0
65	20240909	194900	163604190	18670	18670	18670	18670	0
66	20240909	194800	163604190	18670	18670	18670	18670	0
67	20240909	194700	163604190	18670	18670	18670	18670	0
68	20240909	194600	163604190	18670	18670	18670	18670	0
69	20240909	194500	163604190	18670	18670	18670	18670	0
70	20240909	194400	163604190	18670	18670	18670	18670	0
71	20240909	194300	163604190	18670	18670	18670	18670	0
72	20240909	194200	163604190	18670	18670	18670	18670	0
73	20240909	194100	163604190	18670	18670	18670	18670	0
74	20240909	194000	163604190	18670	18670	18670	18670	0
75	20240909	193900	163604190	18670	18670	18670	18670	0
76	20240909	193800	163604190	18670	18670	18670	18670	0
77	20240909	193700	163604190	18670	18670	18670	18670	0
78	20240909	193600	163604190	18670	18670	18670	18670	0
79	20240909	193500	163604190	18670	18670	18670	18670	0
80	20240909	193400	163604190	18670	18670	18670	18670	0
81	20240909	193300	163604190	18670	18670	18670	18670	0
82	20240909	193200	163604190	18670	18670	18670	18670	0
83	20240909	193100	163604190	18670	18670	18670	18670	0
84	20240909	193000	163604190	18670	18670	18670	18670	0
85	20240909	192900	163604190	18670	18670	18670	18670	0
86	20240909	192800	163604190	18670	18670	18670	18670	0
87	20240909	192700	163604190	18670	18670	18670	18670	0
88	20240909	192600	163604190	18670	18670	18670	18670	0
89	20240909	192500	163604190	18670	18670	18670	18670	0
90	20240909	192400	163604190	18670	18670	18670	18670	0
91	20240909	192300	163604190	18670	18670	18670	18670	0
92	20240909	192200	163604190	18670	18670	18670	18670	73
93	20240909	192100	163604190	18670	18670	18670	18670	0
94	20240909	192000	163604190	18670	18670	18670	18670	0
95	20240909	191900	163604190	18670	18670	18670	18670	0
96	20240909	191800	163604190	18670	18670	18670	18670	0
97	20240909	191700	163604190	18670	18670	18670	18670	0
98	20240909	191600	163604190	18670	18670	18670	18670	0
99	20240909	191500	163604190	18670	18670	18670	18670	0
100	20240909	191400	163604190	18670	18670	18670	18670	0
101	20240909	191300	163604190	18670	18670	18670	18670	0
102	20240909	191200	163604190	18670	18670	18670	18670	0
103	20240909	191100	163604190	18670	18670	18670	18670	0
104	20240909	191000	163604190	18670	18670	18670	18670	0
105	20240909	190900	163604190	18670	18670	18670	18670	0
106	20240909	190800	163604190	18670	18670	18670	18670	0
107	20240909	190700	163604190	18670	18670	18670	18670	0
108	20240909	190600	163604190	18670	18670	18670	18670	0
109	20240909	190500	163604190	18670	18670	18670	18670	0
110	20240909	190400	163604190	18670	18670	18670	18670	0
111	20240909	190300	163604190	18670	18670	18670	18670	0
112	20240909	190200	163604190	18670	18670	18670	18670	0
113	20240909	190100	163604190	18670	18670	18670	18670	0
114	20240909	190000	163604190	18670	18670	18670	18670	0
115	20240909	185900	163604190	18670	18670	18670	18670	0
116	20240909	185800	163604190	18670	18670	18670	18670	0
117	20240909	185700	163604190	18670	18670	18670	18670	0
118	20240909	185600	163604190	18670	18670	18670	18670	0
119	20240909	185500	163604190	18670	18670	18670	18670	0
120	20240909	185400	163604190	18670	18670	18670	18670	0
121	20240909	185300	163604190	18670	18670	18670	18670	0
122	20240909	185200	163604190	18670	18670	18670	18670	73
123	20240909	185100	163604190	18670	18670	18670	18670	0
124	20240909	185000	163604190	18670	18670	18670	18670	0
125	20240909	184900	163604190	18670	18670	18670	18670	0
126	20240909	184800	163604190	18670	18670	18670	18670	0
127	20240909	184700	163604190	18670	18670	18670	18670	0
128	20240909	184600	163604190	18670	18670	18670	18670	0
129	20240909	184500	163604190	18670	18670	18670	18670	0
130	20240909	184400	163604190	18670	18670	18670	18670	0
131	20240909	184300	163604190	18670	18670	18670	18670	0
132	20240909	184200	163604190	18670	18670	18670	18670	0
133	20240909	184100	163604190	18670	18670	18670	18670	0
134	20240909	184000	163604190	18670	18670	18670	18670	0
135	20240909	183900	163604190	18670	18670	18670	18670	0
136	20240909	183800	163604190	18670	18670	18670	18670	0
137	20240909	183700	163604190	18670	18670	18670	18670	0
138	20240909	183600	163604190	18670	18670	18670	18670	0
139	20240909	183500	163604190	18670	18670	18670	18670	0
140	20240909	183400	163604190	18670	18670	18670	18670	0
141	20240909	183300	163604190	18670	18670	18670	18670	0
142	20240909	183200	163604190	18670	18670	18670	18670	0
143	20240909	183100	163604190	18670	18670	18670	18670	0
144	20240909	183000	163604190	18670	18670	18670	18670	0
145	20240909	182900	163604190	18670	18670	18670	18670	0
146	20240909	182800	163604190	18670	18670	18670	18670	0
147	20240909	182700	163604190	18670	18670	18670	18670	0
148	20240909	182600	163604190	18670	18670	18670	18670	0
149	20240909	182500	163604190	18670	18670	18670	18670	0
150	20240909	182400	163604190	18670	18670	18670	18670	0
151	20240909	182300	163604190	18670	18670	18670	18670	0
152	20240909	182200	163604190	18670	18670	18670	18670	73
153	20240909	182100	163604190	18670	18670	18670	18670	0
154	20240909	182000	163604190	18670	18670	18670	18670	0
155	20240909	181900	163604190	18670	18670	18670	18670	0
156	20240909	181800	163604190	18670	18670	18670	18670	0
157	20240909	181700	163604190	18670	18670	18670	18670	0
158	20240909	181600	163604190	18670	18670	18670	18670	0
159	20240909	181500	163604190	18670	18670	18670	18670	0
160	20240909	181400	163604190	18670	18670	18670	18670	0
161	20240909	181300	163604190	18670	18670	18670	18670	0
162	20240909	181200	163604190	18670	18670	18670	18670	0
163	20240909	181100	163604190	18670	18670	18670	18670	0
164	20240909	181000	163604190	18670	18670	18670	18670	0
165	20240909	180900	163604190	18670	18670	18670	18670	0
166	20240909	180800	163604190	18670	18670	18670	18670	0
167	20240909	180700	163604190	18670	18670	18670	18670	0
168	20240909	180600	163604190	18670	18670	18670	18670	0
169	20240909	180500	163604190	18670	18670	18670	18670	0
170	20240909	180400	163604190	18670	18670	18670	18670	0
171	20240909	180300	163604190	18670	18670	18670	18670	0
172	20240909	180200	163604190	18670	18670	18670	18670	0
173	20240909	180100	163604190	18670	18670	18670	18670	0
174	20240909	180000	163604190	18670	18670	18670	18670	0
175	20240909	175900	163604190	18670	18670	18670	18670	0
176	20240909	175800	163604190	18670	18670	18670	18670	0
177	20240909	175700	163604190	18670	18670	18670	18670	0
178	20240909	175600	163604190	18670	18670	18670	18670	0
179	20240909	175500	163604190	18670	18670	18670	18670	0
180	20240909	175400	163604190	18670	18670	18670	18670	0
181	20240909	175300	163604190	18670	18670	18670	18670	0
182	20240909	175200	163604190	18670	18670	18670	18670	73
183	20240909	175100	163604190	18670	18670	18670	18670	0
184	20240909	175000	163604190	18670	18670	18670	18670	0
185	20240909	174900	163604190	18670	18670	18670	18670	0
186	20240909	174800	163604190	18670	18670	18670	18670	0
187	20240909	174700	163604190	18670	18670	18670	18670	0
188	20240909	174600	163604190	18670	18670	18670	18670	0
189	20240909	174500	163604190	18670	18670	18670	18670	0
190	20240909	174400	163604190	18670	18670	18670	18670	0
191	20240909	174300	163604190	18670	18670	18670	18670	0
192	20240909	174200	163604190	18670	18670	18670	18670	0
193	20240909	174100	163604190	18670	18670	18670	18670	0
194	20240909	174000	163604190	18670	18670	18670	18670	0
195	20240909	173900	163604190	18670	18670	18670	18670	0
196	20240909	173800	163604190	18670	18670	18670	18670	0
197	20240909	173700	163604190	18670	18670	18670	18670	0
198	20240909	173600	163604190	18670	18670	18670	18670	0
199	20240909	173500	163604190	18670	18670	18670	18670	0
200	20240909	173400	163604190	18670	18670	18670	18670	0
201	20240909	173300	163604190	18670	18670	18670	18670	0
202	20240909	173200	163604190	18670	18670	18670	18670	0
203	20240909	173100	163604190	18670	18670	18670	18670	0
204	20240909	173000	163604190	18670	18670	18670	18670	0
205	20240909	172900	163604190	18670	18670	18670	18670	0
206	20240909	172800	163604190	18670	18670	18670	18670	0
207	20240909	172700	163604190	18670	18670	18670	18670	0
208	20240909	172600	163604190	18670	18670	18670	18670	0
209	20240909	172500	163604190	18670	18670	18670	18670	0
210	20240909	172400	163604190	18670	18670	18670	18670	0
211	20240909	172300	163604190	18670	18670	18670	18670	0
212	20240909	172200	163604190	18670	18670	18670	18670	73
213	20240909	172100	163604190	18670	18670	18670	18670	0
214	20240909	172000	163604190	18670	18670	18670	18670	0
215	20240909	171900	163604190	18670	18670	18670	18670	0
216	20240909	171800	163604190	18670	18670	18670	18670	0
217	20240909	171700	163604190	18670	18670	18670	18670	0
218	20240909	171600	163604190	18670	18670	18670	18670	0
219	20240909	171500	163604190	18670	18670	18670	18670	0
220	20240909	171400	163604190	18670	18670	18670	18670	0
221	20240909	171300	163604190	18670	18670	18670	18670	0
222	20240909	171200	163604190	18670	18670	18670	18670	0
223	20240909	171100	163604190	18670	18670	18670	18670	0
224	20240909	171000	163604190	18670	18670	18670	18670	0
225	20240909	170900	163604190	18670	18670	18670	18670	0
226	20240909	170800	163604190	18670	18670	18670	18670	0
227	20240909	170700	163604190	18670	18670	18670	18670	0
228	20240909	170600	163604190	18670	18670	18670	18670	0
229	20240909	170500	163604190	18670	18670	18670	18670	0
230	20240909	170400	163604190	18670	18670	18670	18670	0
231	20240909	170300	163604190	18670	18670	18670	18670	0
232	20240909	170200	163604190	18670	18670	18670	18670	0
233	20240909	170100	163604190	18670	18670	18670	18670	0
234	20240909	170000	163604190	18670	18670	18670	18670	0
235	20240909	165900	163604190	18670	18670	18670	18670	0
236	20240909	165800	163604190	18670	18670	18670	18670	0
237	20240909	165700	163604190	18670	18670	18670	18670	0
238	20240909	165600	163604190	18670	18670	18670	18670	0
239	20240909	165500	163604190	18670	18670	18670	18670	0
240	20240909	165400	163604190	18670	18670	18670	18670	0
241	20240909	165300	163604190	18670	18670	18670	18670	0
242	20240909	165200	163604190	18670	18670	18670	18670	73
243	20240909	165100	163604190	18670	18670	18670	18670	0
244	20240909	165000	163604190	18670	18670	18670	18670	0
245	20240909	164900	163604190	18670	18670	18670	18670	0
246	20240909	164800	163604190	18670	18670	18670	18670	0
247	20240909	164700	163604190	18670	18670	18670	18670	0
248	20240909	164600	163604190	18670	18670	18670	18670	0
249	20240909	164500	163604190	18670	18670	18670	18670	0
250	20240909	164400	163604190	18670	18670	18670	18670	0
251	20240909	164300	163604190	18670	18670	18670	18670	0
252	20240909	164200	163604190	18670	18670	18670	18670	0
253	20240909	164100	163604190	18670	18670	18670	18670	0
254	20240909	164000	163604190	18670	18670	18670	18670	0
255	20240909	163900	163604190	18670	18670	18670	18670	0
256	20240909	163800	163604190	18670	18670	18670	18670	0
257	20240909	163700	163604190	18670	18670	18670	18670	0
258	20240909	163600	163604190	18670	18670	18670	18670	0
259	20240909	163500	163604190	18670	18670	18670	18670	0
260	20240909	163400	163604190	18670	18670	18670	18670	0
261	20240909	163300	163604190	18670	18670	18670	18670	0
262	20240909	163200	163604190	18670	18670	18670	18670	0
263	20240909	163100	163604190	18670	18670	18670	18670	0
264	20240909	163000	163604190	18670	18670	18670	18670	0
265	20240909	162900	163604190	18670	18670	18670	18670	0
266	20240909	162800	163604190	18670	18670	18670	18670	0
267	20240909	162700	163604190	18670	18670	18670	18670	0
268	20240909	162600	163604190	18670	18670	18670	18670	0
269	20240909	162500	163604190	18670	18670	18670	18670	0
270	20240909	162400	163604190	18670	18670	18670	18670	0
271	20240909	162300	163604190	18670	18670	18670	18670	0
272	20240909	162200	163604190	18670	18670	18670	18670	73
273	20240909	162100	163604190	18670	18670	18670	18670	0
274	20240909	162000	163604190	18670	18670	18670	18670	0
275	20240909	161900	163604190	18670	18670	18670	18670	0
276	20240909	161800	163604190	18670	18670	18670	18670	0
277	20240909	161700	163604190	18670	18670	18670	18670	0
278	20240909	161600	163604190	18670	18670	18670	18670	0
279	20240909	161500	163604190	18670	18670	18670	18670	0
280	20240909	161400	163604190	18670	18670	18670	18670	0
281	20240909	161300	163604190	18670	18670	18670	18670	0
282	20240909	161200	163604190	18670	18670	18670	18670	0
283	20240909	161100	163604190	18670	18670	18670	18670	0
284	20240909	161000	163604190	18670	18670	18670	18670	0
285	20240909	160900	163604190	18670	18670	18670	18670	0
286	20240909	160800	163604190	18670	18670	18670	18670	0
287	20240909	160700	163604190	18670	18670	18670	18670	0
288	20240909	160600	163604190	18670	18670	18670	18670	0
289	20240909	160500	163604190	18670	18670	18670	18670	0
290	20240909	160400	163604190	18670	18670	18670	18670	0
291	20240909	160300	163604190	18670	18670	18670	18670	0
292	20240909	160200	163604190	18670	18670	18670	18670	0
293	20240909	160100	163604190	18670	18670	18670	18670	0
294	20240909	160000	163604190	18670	18670	18670	18670	0
295	20240909	155900	163604190	18670	18670	18670	18670	0
296	20240909	155800	163604190	18670	18670	18670	18670	0
297	20240909	155700	163604190	18670	18670	18670	18670	0
298	20240909	155600	163604190	18670	18670	18670	18670	0
299	20240909	155500	163604190	18670	18670	18670	18670	0
300	20240909	155400	163604190	18670	18670	18670	18670	0
301	20240909	155300	163604190	18670	18670	18670	18670	0
302	20240909	155200	163604190	18670	18670	18670	18670	73
303	20240909	155100	163604190	18670	18670	18670	18670	0
304	20240909	155000	163604190	18670	18670	18670	18670	0
305	20240909	154900	163604190	18670	18670	18670	18670	0
306	20240909	154800	163604190	18670	18670	18670	18670	0
307	20240909	154700	163604190	18670	18670	18670	18670	0
308	20240909	154600	163604190	18670	18670	18670	18670	0
309	20240909	154500	163604190	18670	18670	18670	18670	0
310	20240909	154400	163604190	18670	18670	18670	18670	0
311	20240909	154300	163604190	18670	18670	18670	18670	0
312	20240909	154200	163604190	18670	18670	18670	18670	0
313	20240909	154100	163604190	18670	18670	18670	18670	0
314	20240909	154000	163604190	18670	18670	18670	18670	0
315	20240909	153900	163604190	18670	18670	18670	18670	0
316	20240909	153800	163604190	18670	18670	18670	18670	0
317	20240909	153700	163604190	18670	18670	18670	18670	0
318	20240909	153600	163604190	18670	18670	18670	18670	0
319	20240909	153500	163604190	18670	18670	18670	18670	0
320	20240909	153400	163604190	18670	18670	18670	18670	0
321	20240909	153300	163604190	18670	18670	18670	18670	0
322	20240909	153200	163604190	18670	18670	18670	18670	0
323	20240909	153100	163604190	18670	18670	18670	18670	0
324	20240909	153000	163604190	18670	18670	18670	18670	73
325	20240909	152900	162241280	18670	18670	18670	18670	0
326	20240909	152800	162241280	18670	18670	18670	18670	0
327	20240909	152700	162241280	18670	18670	18670	18670	0
328	20240909	152600	162241280	18670	18670	18670	18670	0
329	20240909	152500	162241280	18670	18670	18670	18670	0
330	20240909	152400	162241280	18670	18670	18670	18670	0
331	20240909	152300	162241280	18670	18670	18670	18670	0
332	20240909	152200	162241280	18670	18670	18670	18670	0
333	20240909	152100	162241280	18670	18670	18670	18670	0
334	20240909	152000	162241280	18670	18670	18670	18670	0
335	20240909	151900	162241280	18670	18670	18670	18670	0
336	20240909	151800	162241280	18670	18680	18680	18670	36
337	20240909	151700	161569090	18680	18680	18680	18680	0
338	20240909	151600	161569090	18680	18680	18680	18680	2
339	20240909	151500	161531730	18680	18790	18790	18680	100
340	20240909	151400	159662720	18800	18800	18800	18800	0
341	20240909	151300	159662720	18800	18800	18800	18800	0
342	20240909	151200	159662720	18800	18810	18810	18800	6
343	20240909	151100	159549870	18810	18810	18810	18810	0
344	20240909	151000	159549870	18810	18810	18810	18810	0
345	20240909	150900	159549870	18810	18810	18810	18810	0
346	20240909	150800	159549870	18810	18820	18820	18810	13
347	20240909	150700	159305330	18810	18810	18810	18810	0
348	20240909	150600	159305330	18810	18810	18810	18810	2
349	20240909	150500	159267710	18810	18810	18810	18810	18
350	20240909	150400	158929130	18810	18810	18810	18810	10
351	20240909	150300	158741030	18840	18840	18840	18840	0
352	20240909	150200	158741030	18840	18850	18930	18840	86
353	20240909	150100	157119940	18980	18980	18980	18980	0
354	20240909	150000	157119940	18980	18950	18980	18810	16
355	20240909	145900	156818500	18920	18720	19130	18720	3339
356	20240909	145800	93760830	18680	18680	18680	18680	0
357	20240909	145700	93760830	18680	18680	18680	18680	0
358	20240909	145600	93760830	18680	18680	18680	18680	0
359	20240909	145500	93760830	18680	18680	18680	18680	0
360	20240909	145400	93760830	18680	18680	18680	18680	2
361	20240909	145300	93723470	18700	18700	18700	18700	0
362	20240909	145200	93723470	18700	18700	18700	18700	1
363	20240909	145100	93704770	18700	18700	18700	18700	0
364	20240909	145000	93704770	18700	18700	18700	18700	0
365	20240909	144900	93704770	18700	18700	18700	18700	1
366	20240909	144800	93686070	18680	18680	18680	18680	12
367	20240909	144700	93461910	18700	18700	18700	18700	2
368	20240909	144600	93424510	18710	18710	18710	18710	1
369	20240909	144500	93405800	18710	18710	18710	18710	0
370	20240909	144400	93405800	18710	18710	18710	18710	0
371	20240909	144300	93405800	18710	18710	18710	18710	0
372	20240909	144200	93405800	18710	18710	18710	18710	0
373	20240909	144100	93405800	18710	18710	18710	18710	0
374	20240909	144000	93405800	18710	18710	18710	18710	0
375	20240909	143900	93405800	18710	18720	18720	18710	3
376	20240909	143800	93349660	18720	18720	18720	18720	0
377	20240909	143700	93349660	18720	18720	18720	18720	0
378	20240909	143600	93349660	18720	18720	18720	18720	0
379	20240909	143500	93349660	18720	18720	18720	18720	2
380	20240909	143400	93312220	18720	18720	18720	18720	2
381	20240909	143300	93274780	18720	18720	18720	18720	1
382	20240909	143200	93256060	18720	18720	18720	18720	0
383	20240909	143100	93256060	18720	18720	18720	18720	0
384	20240909	143000	93256060	18720	18720	18720	18720	0
385	20240909	142900	93256060	18720	18720	18720	18720	5
386	20240909	142800	93162460	18720	18720	18720	18720	0
387	20240909	142700	93162460	18720	18720	18720	18720	0
388	20240909	142600	93162460	18720	18720	18720	18720	1
389	20240909	142500	93143740	18730	18730	18730	18730	0
390	20240909	142400	93143740	18730	18730	18730	18730	0
391	20240909	142300	93143740	18730	18730	18730	18730	2
392	20240909	142200	93106280	18730	18730	18730	18730	20
393	20240909	142100	92731680	18730	18730	18730	18730	0
394	20240909	142000	92731680	18730	18730	18730	18730	29
395	20240909	141900	92188510	18730	18730	18730	18730	2
396	20240909	141800	92151050	18730	18730	18730	18730	0
397	20240909	141700	92151050	18730	18730	18730	18730	0
398	20240909	141600	92151050	18730	18730	18730	18730	0
399	20240909	141500	92151050	18730	18730	18730	18730	0
400	20240909	141400	92151050	18730	18730	18730	18730	0
401	20240909	141300	92151050	18730	18730	18730	18730	1
402	20240909	141200	92132320	18730	18730	18730	18730	0
403	20240909	141100	92132320	18730	18730	18730	18730	2
404	20240909	141000	92094860	18730	18720	18730	18720	50
405	20240909	140900	91158680	18720	18720	18720	18720	1
406	20240909	140800	91139960	18730	18730	18730	18730	0
407	20240909	140700	91139960	18730	18730	18730	18730	1
408	20240909	140600	91121230	18690	18690	18690	18690	0
409	20240909	140500	91121230	18690	18690	18690	18690	0
410	20240909	140400	91121230	18690	18690	18690	18690	0
411	20240909	140300	91121230	18690	18690	18690	18690	45
412	20240909	140200	90280180	18710	18710	18710	18710	0
413	20240909	140100	90280180	18710	18710	18710	18710	0
414	20240909	140000	90280180	18710	18710	18710	18710	1
415	20240909	135900	90261470	18720	18720	18720	18720	4
416	20240909	135800	90186590	18730	18730	18730	18730	0
417	20240909	135700	90186590	18730	18730	18730	18730	0
418	20240909	135600	90186590	18730	18730	18730	18730	0
419	20240909	135500	90186590	18730	18730	18730	18730	0
420	20240909	135400	90186590	18730	18730	18730	18730	1
421	20240909	135300	90167860	18730	18730	18730	18730	0
422	20240909	135200	90167860	18730	18730	18730	18730	0
423	20240909	135100	90167860	18730	18730	18730	18730	40
424	20240909	135000	89418660	18730	18730	18730	18730	0
425	20240909	134900	89418660	18730	18730	18730	18730	1
426	20240909	134800	89399930	18730	18730	18730	18730	0
427	20240909	134700	89399930	18730	18730	18730	18730	3
428	20240909	134600	89343740	18720	18650	18720	18650	161
429	20240909	134500	86330310	18720	18720	18720	18720	0
430	20240909	134400	86330310	18720	18720	18720	18720	0
431	20240909	134300	86330310	18720	18720	18720	18720	0
432	20240909	134200	86330310	18720	18720	18720	18720	0
433	20240909	134100	86330310	18720	18720	18720	18720	1
434	20240909	134000	86311590	18650	18650	18650	18650	0
435	20240909	133900	86311590	18650	18720	18720	18650	314
436	20240909	133800	80454050	18720	18720	18720	18720	20
437	20240909	133700	80079650	18720	18720	18720	18720	0
438	20240909	133600	80079650	18720	18720	18720	18720	0
439	20240909	133500	80079650	18720	18720	18720	18720	2
440	20240909	133400	80042210	18720	18720	18720	18720	1
441	20240909	133300	80023490	18720	18720	18720	18720	0
442	20240909	133200	80023490	18720	18720	18720	18720	0
443	20240909	133100	80023490	18720	18720	18720	18720	0
444	20240909	133000	80023490	18720	18720	18720	18720	0
445	20240909	132900	80023490	18720	18720	18720	18720	1
446	20240909	132800	80004770	18720	18720	18720	18720	1
447	20240909	132700	79986050	18720	18720	18720	18720	0
448	20240909	132600	79986050	18720	18710	18720	18710	2
449	20240909	132500	79948620	18720	18720	18720	18720	0
450	20240909	132400	79948620	18720	18720	18720	18720	0
451	20240909	132300	79948620	18720	18720	18720	18720	2
452	20240909	132200	79911180	18730	18730	18730	18730	0
453	20240909	132100	79911180	18730	18730	18730	18730	1
454	20240909	132000	79892450	18730	18730	18730	18730	0
455	20240909	131900	79892450	18730	18730	18730	18730	3
456	20240909	131800	79836260	18710	18710	18710	18710	0
457	20240909	131700	79836260	18710	18710	18710	18710	0
458	20240909	131600	79836260	18710	18710	18710	18710	0
459	20240909	131500	79836260	18710	18710	18710	18710	1
460	20240909	131400	79817550	18700	18700	18700	18700	0
461	20240909	131300	79817550	18700	18700	18700	18700	0
462	20240909	131200	79817550	18700	18700	18700	18700	30
463	20240909	131100	79256550	18700	18660	18700	18650	392
464	20240909	131000	71937790	18650	18650	18650	18650	202
465	20240909	130900	68170490	18650	18650	18650	18650	1
466	20240909	130800	68151840	18650	18650	18650	18650	1
467	20240909	130700	68133190	18650	18650	18650	18650	0
468	20240909	130600	68133190	18650	18650	18650	18650	0
469	20240909	130500	68133190	18650	18650	18650	18650	0
470	20240909	130400	68133190	18650	18650	18650	18650	0
471	20240909	130300	68133190	18650	18650	18650	18650	0
472	20240909	130200	68133190	18650	18650	18650	18650	1
473	20240909	130100	68114540	18650	18650	18650	18650	0
474	20240909	130000	68114540	18650	18650	18650	18650	0
475	20240909	125900	68114540	18650	18600	18650	18600	19
476	20240909	125800	67760940	18650	18650	18650	18650	0
477	20240909	125700	67760940	18650	18650	18650	18650	0
478	20240909	125600	67760940	18650	18650	18650	18650	0
479	20240909	125500	67760940	18650	18650	18650	18650	1
480	20240909	125400	67742290	18650	18650	18650	18650	0
481	20240909	125300	67742290	18650	18650	18650	18650	0
482	20240909	125200	67742290	18650	18650	18650	18650	0
483	20240909	125100	67742290	18650	18650	18650	18650	0
484	20240909	125000	67742290	18650	18650	18650	18650	0
485	20240909	124900	67742290	18650	18650	18650	18650	2
486	20240909	124800	67704990	18650	18650	18650	18650	0
487	20240909	124700	67704990	18650	18650	18650	18650	2
488	20240909	124600	67667690	18600	18600	18600	18600	0
489	20240909	124500	67667690	18600	18600	18600	18600	10
490	20240909	124400	67481690	18650	18650	18650	18650	0
491	20240909	124300	67481690	18650	18650	18650	18650	0
492	20240909	124200	67481690	18650	18650	18650	18650	1
493	20240909	124100	67463040	18650	18650	18650	18650	0
494	20240909	124000	67463040	18650	18650	18650	18650	0
495	20240909	123900	67463040	18650	18650	18650	18650	2
496	20240909	123800	67425740	18650	18650	18650	18650	0
497	20240909	123700	67425740	18650	18650	18650	18650	0
498	20240909	123600	67425740	18650	18650	18650	18650	1
499	20240909	123500	67407090	18650	18650	18650	18650	2
500	20240909	123400	67369790	18650	18650	18650	18650	0
501	20240909	123300	67369790	18650	18650	18650	18650	0
502	20240909	123200	67369790	18650	18650	18650	18650	0
503	20240909	123100	67369790	18650	18650	18650	18650	0
504	20240909	123000	67369790	18650	18650	18650	18650	0
505	20240909	122900	67369790	18650	18650	18650	18650	2
506	20240909	122800	67332490	18650	18650	18650	18650	0
507	20240909	122700	67332490	18650	18650	18650	18650	0
508	20240909	122600	67332490	18650	18650	18650	18650	0
509	20240909	122500	67332490	18650	18650	18650	18650	0
510	20240909	122400	67332490	18650	18650	18650	18650	0
511	20240909	122300	67332490	18650	18650	18650	18650	3
512	20240909	122200	67276540	18650	18650	18650	18650	0
513	20240909	122100	67276540	18650	18650	18650	18650	0
514	20240909	122000	67276540	18650	18650	18650	18650	0
515	20240909	121900	67276540	18650	18650	18650	18650	11
516	20240909	121800	67071390	18650	18650	18650	18650	0
517	20240909	121700	67071390	18650	18650	18650	18650	0
518	20240909	121600	67071390	18650	18650	18650	18650	1
519	20240909	121500	67052740	18650	18650	18650	18650	0
520	20240909	121400	67052740	18650	18650	18650	18650	0
521	20240909	121300	67052740	18650	18650	18650	18650	0
522	20240909	121200	67052740	18650	18650	18650	18650	10
523	20240909	121100	66866240	18650	18650	18650	18650	2
524	20240909	121000	66828940	18650	18650	18650	18650	1
525	20240909	120900	66810290	18650	18650	18650	18650	1
526	20240909	120800	66791640	18650	18650	18650	18650	0
527	20240909	120700	66791640	18650	18650	18650	18650	0
528	20240909	120600	66791640	18650	18650	18650	18650	0
529	20240909	120500	66791640	18650	18650	18650	18650	0
530	20240909	120400	66791640	18650	18650	18650	18650	0
531	20240909	120300	66791640	18650	18650	18650	18650	1
532	20240909	120200	66772990	18650	18650	18650	18650	0
533	20240909	120100	66772990	18650	18650	18650	18650	0
534	20240909	120000	66772990	18650	18650	18650	18650	1
535	20240909	115900	66754340	18650	18650	18650	18650	4
536	20240909	115800	66679740	18650	18650	18650	18650	0
537	20240909	115700	66679740	18650	18650	18650	18650	1
538	20240909	115600	66661090	18590	18590	18590	18590	0
539	20240909	115500	66661090	18590	18590	18590	18590	1
540	20240909	115400	66642500	18650	18650	18650	18650	0
541	20240909	115300	66642500	18650	18650	18650	18650	0
542	20240909	115200	66642500	18650	18650	18650	18650	0
543	20240909	115100	66642500	18650	18650	18650	18650	0
544	20240909	115000	66642500	18650	18650	18650	18650	1
545	20240909	114900	66623850	18650	18650	18650	18650	1
546	20240909	114800	66605200	18650	18650	18650	18650	45
547	20240909	114700	65765950	18650	18650	18650	18650	2
548	20240909	114600	65728650	18590	18590	18590	18590	0
549	20240909	114500	65728650	18590	18590	18590	18590	1
550	20240909	114400	65710060	18580	18650	18650	18580	211
551	20240909	114300	61787950	18640	18640	18640	18640	5
552	20240909	114200	61694750	18640	18640	18640	18640	0
553	20240909	114100	61694750	18640	18640	18640	18640	0
554	20240909	114000	61694750	18640	18640	18640	18640	1
555	20240909	113900	61676110	18650	18650	18650	18650	3
556	20240909	113800	61620160	18660	18660	18660	18660	0
557	20240909	113700	61620160	18660	18660	18660	18660	1
558	20240909	113600	61601500	18660	18660	18660	18660	0
559	20240909	113500	61601500	18660	18660	18660	18660	2
560	20240909	113400	61564180	18660	18660	18660	18660	0
561	20240909	113300	61564180	18660	18660	18660	18660	0
562	20240909	113200	61564180	18660	18660	18660	18660	0
563	20240909	113100	61564180	18660	18660	18660	18660	1
564	20240909	113000	61545520	18660	18660	18660	18660	0
565	20240909	112900	61545520	18660	18660	18660	18660	1
566	20240909	112800	61526860	18660	18660	18660	18660	0
567	20240909	112700	61526860	18660	18660	18660	18660	0
568	20240909	112600	61526860	18660	18660	18660	18660	1
569	20240909	112500	61508200	18660	18660	18660	18660	0
570	20240909	112400	61508200	18660	18660	18660	18660	1
571	20240909	112300	61489540	18660	18610	18660	18610	294
572	20240909	112200	56018100	18610	18610	18610	18610	0
573	20240909	112100	56018100	18610	18610	18610	18610	0
574	20240909	112000	56018100	18610	18610	18610	18610	0
575	20240909	111900	56018100	18610	18620	18620	18610	2
576	20240909	111800	55980870	18620	18620	18620	18620	1
577	20240909	111700	55962250	18630	18630	18630	18630	0
578	20240909	111600	55962250	18630	18630	18630	18630	1
579	20240909	111500	55943620	18650	18650	18650	18650	0
580	20240909	111400	55943620	18650	18650	18650	18650	0
581	20240909	111300	55943620	18650	18650	18650	18650	0
582	20240909	111200	55943620	18650	18650	18650	18650	0
583	20240909	111100	55943620	18650	18650	18650	18650	3
584	20240909	111000	55887670	18650	18650	18650	18650	0
585	20240909	110900	55887670	18650	18650	18650	18650	1
586	20240909	110800	55869020	18660	18660	18660	18660	0
587	20240909	110700	55869020	18660	18660	18660	18660	0
588	20240909	110600	55869020	18660	18660	18660	18660	0
589	20240909	110500	55869020	18660	18660	18660	18660	1
590	20240909	110400	55850360	18660	18660	18660	18660	0
591	20240909	110300	55850360	18660	18660	18660	18660	0
592	20240909	110200	55850360	18660	18660	18660	18660	0
593	20240909	110100	55850360	18660	18660	18660	18660	0
594	20240909	110000	55850360	18660	18660	18660	18660	0
595	20240909	105900	55850360	18660	18610	18660	18610	100
596	20240909	105800	53989210	18610	18610	18610	18610	1
597	20240909	105700	53970600	18610	18610	18610	18610	0
598	20240909	105600	53970600	18610	18610	18610	18610	0
599	20240909	105500	53970600	18610	18610	18610	18610	0
600	20240909	105400	53970600	18610	18610	18610	18610	0
601	20240909	105300	53970600	18610	18610	18610	18610	0
602	20240909	105200	53970600	18610	18610	18610	18610	1
603	20240909	105100	53951990	18610	18610	18610	18610	0
604	20240909	105000	53951990	18610	18610	18610	18610	0
605	20240909	104900	53951990	18610	18610	18610	18610	1
606	20240909	104800	53933380	18610	18610	18610	18610	0
607	20240909	104700	53933380	18610	18610	18610	18610	2
608	20240909	104600	53896160	18610	18610	18610	18610	5
609	20240909	104500	53803110	18610	18610	18610	18610	1
610	20240909	104400	53784500	18590	18590	18590	18590	98
611	20240909	104300	51962680	18580	18580	18580	18570	60
612	20240909	104200	50847990	18600	18600	18600	18600	0
613	20240909	104100	50847990	18600	18590	18600	18590	762
614	20240909	104000	36682310	18590	18590	18590	18590	0
615	20240909	103900	36682310	18590	18590	18590	18590	3
616	20240909	103800	36626540	18590	18590	18590	18590	5
617	20240909	103700	36533590	18590	18590	18590	18590	0
618	20240909	103600	36533590	18590	18590	18590	18590	8
619	20240909	103500	36384870	18600	18600	18600	18600	2
620	20240909	103400	36347670	18600	18600	18600	18600	0
621	20240909	103300	36347670	18600	18600	18600	18600	36
622	20240909	103200	35678070	18600	18610	18610	18600	24
623	20240909	103100	35231660	18600	18600	18600	18600	80
624	20240909	103000	33743660	18600	18600	18600	18600	1
625	20240909	102900	33725060	18610	18610	18610	18610	1
626	20240909	102800	33706450	18620	18620	18620	18620	88
627	20240909	102700	32067890	18650	18650	18650	18650	0
628	20240909	102600	32067890	18650	18650	18650	18650	1
629	20240909	102500	32049240	18650	18650	18650	18650	0
630	20240909	102400	32049240	18650	18650	18650	18650	0
631	20240909	102300	32049240	18650	18640	18650	18640	14
632	20240909	102200	31788260	18650	18650	18650	18650	54
633	20240909	102100	30781160	18650	18650	18650	18650	3
634	20240909	102000	30725210	18650	18650	18650	18650	1
635	20240909	101900	30706560	18650	18650	18650	18650	3
636	20240909	101800	30650610	18650	18650	18650	18650	0
637	20240909	101700	30650610	18650	18650	18650	18650	0
638	20240909	101600	30650610	18650	18650	18650	18650	0
639	20240909	101500	30650610	18650	18650	18650	18650	0
640	20240909	101400	30650610	18650	18650	18650	18650	0
641	20240909	101300	30650610	18650	18650	18650	18650	1
642	20240909	101200	30631960	18650	18650	18650	18650	0
643	20240909	101100	30631960	18650	18650	18650	18650	2
644	20240909	101000	30594660	18640	18640	18640	18640	5
645	20240909	100900	30501460	18650	18650	18650	18650	1
646	20240909	100800	30482810	18650	18650	18650	18650	0
647	20240909	100700	30482810	18650	18650	18650	18650	0
648	20240909	100600	30482810	18650	18650	18650	18650	1
649	20240909	100500	30464160	18640	18640	18640	18640	0
650	20240909	100400	30464160	18640	18640	18640	18640	0
651	20240909	100300	30464160	18640	18640	18640	18640	0
652	20240909	100200	30464160	18640	18640	18640	18640	3
653	20240909	100100	30408240	18650	18650	18650	18650	0
654	20240909	100000	30408240	18650	18650	18650	18650	7
655	20240909	095900	30277690	18650	18650	18650	18650	0
656	20240909	095800	30277690	18650	18650	18650	18650	1
657	20240909	095700	30259040	18650	18650	18650	18650	0
658	20240909	095600	30259040	18650	18650	18650	18650	0
659	20240909	095500	30259040	18650	18650	18650	18650	0
660	20240909	095400	30259040	18650	18650	18650	18650	0
661	20240909	095300	30259040	18650	18650	18650	18650	0
662	20240909	095200	30259040	18650	18650	18650	18650	0
663	20240909	095100	30259040	18650	18650	18650	18650	1
664	20240909	095000	30240390	18650	18650	18650	18650	3
665	20240909	094900	30184440	18640	18640	18640	18640	8
666	20240909	094800	30035320	18640	18640	18640	18640	0
667	20240909	094700	30035320	18640	18640	18640	18640	0
668	20240909	094600	30035320	18640	18640	18640	18640	43
669	20240909	094500	29233800	18640	18640	18640	18640	12
670	20240909	094400	29010120	18640	18640	18640	18640	0
671	20240909	094300	29010120	18640	18640	18640	18640	0
672	20240909	094200	29010120	18640	18640	18640	18640	0
673	20240909	094100	29010120	18640	18640	18640	18640	0
674	20240909	094000	29010120	18640	18640	18640	18640	1
675	20240909	093900	28991480	18640	18640	18640	18640	0
676	20240909	093800	28991480	18640	18640	18640	18640	0
677	20240909	093700	28991480	18640	18640	18640	18640	1
678	20240909	093600	28972840	18640	18640	18640	18640	0
679	20240909	093500	28972840	18640	18640	18640	18640	0
680	20240909	093400	28972840	18640	18630	18640	18630	18
681	20240909	093300	28637400	18630	18630	18630	18630	1
682	20240909	093200	28618770	18560	18560	18560	18560	16
683	20240909	093100	28321810	18550	18550	18550	18550	0
684	20240909	093000	28321810	18550	18550	18550	18550	0
685	20240909	092900	28321810	18550	18550	18550	18550	0
686	20240909	092800	28321810	18550	18550	18550	18550	0
687	20240909	092700	28321810	18550	18550	18550	18550	0
688	20240909	092600	28321810	18550	18550	18550	18550	0
689	20240909	092500	28321810	18550	18550	18550	18550	0
690	20240909	092400	28321810	18550	18550	18550	18550	8
691	20240909	092300	28173410	18630	18630	18630	18630	2
692	20240909	092200	28136150	18550	18550	18550	18550	400
693	20240909	092100	20716150	18540	18540	18540	18540	0
694	20240909	092000	20716150	18540	18540	18540	18540	0
695	20240909	091900	20716150	18540	18540	18540	18540	95
696	20240909	091800	18954850	18540	18540	18540	18540	0
697	20240909	091700	18954850	18540	18540	18540	18540	0
698	20240909	091600	18954850	18540	18560	18560	18540	330
699	20240909	091500	12836260	18560	18560	18560	18560	20
700	20240909	091400	12465060	18560	18600	18600	18560	30
701	20240909	091300	11908040	18580	18580	18580	18580	10
702	20240909	091200	11722240	18620	18590	18620	18580	30
703	20240909	091100	11164380	18580	18580	18580	18580	0
704	20240909	091000	11164380	18580	18580	18580	18580	0
705	20240909	090900	11164380	18580	18580	18580	18580	0
706	20240909	090800	11164380	18580	18580	18580	18580	0
707	20240909	090700	11164380	18580	18580	18580	18580	500
708	20240909	090600	1874380	18570	18570	18570	18570	0
709	20240909	090500	1874380	18570	18570	18570	18570	4
710	20240909	090400	1800100	18570	18570	18570	18570	3
711	20240909	090300	1744390	18570	18580	18580	18570	6
712	20240909	090200	1632940	18570	18570	18570	18570	0
713	20240909	090100	1632940	18570	18570	18570	18570	17
714	20240909	090000	1317250	18750	18550	18750	18550	71