KissMeData/317870/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	210400	297183050	18930	18930	18930	18930	1039
3	20240913	210300	297183050	18930	18930	18930	18930	0
4	20240913	210200	297183050	18930	18930	18930	18930	0
5	20240913	210100	297183050	18930	18930	18930	18930	0
6	20240913	210000	297183050	18930	18930	18930	18930	0
7	20240913	205900	297183050	18930	18930	18930	18930	0
8	20240913	205800	297183050	18930	18930	18930	18930	0
9	20240913	205700	297183050	18930	18930	18930	18930	0
10	20240913	205600	297183050	18930	18930	18930	18930	0
11	20240913	205500	297183050	18930	18930	18930	18930	0
12	20240913	205400	297183050	18930	18930	18930	18930	0
13	20240913	205300	297183050	18930	18930	18930	18930	0
14	20240913	205200	297183050	18930	18930	18930	18930	0
15	20240913	205100	297183050	18930	18930	18930	18930	0
16	20240913	205000	297183050	18930	18930	18930	18930	0
17	20240913	204900	297183050	18930	18930	18930	18930	0
18	20240913	204800	297183050	18930	18930	18930	18930	0
19	20240913	204700	297183050	18930	18930	18930	18930	0
20	20240913	204600	297183050	18930	18930	18930	18930	0
21	20240913	204500	297183050	18930	18930	18930	18930	0
22	20240913	204400	297183050	18930	18930	18930	18930	0
23	20240913	204300	297183050	18930	18930	18930	18930	0
24	20240913	204200	297183050	18930	18930	18930	18930	0
25	20240913	204100	297183050	18930	18930	18930	18930	0
26	20240913	204000	297183050	18930	18930	18930	18930	0
27	20240913	203900	297183050	18930	18930	18930	18930	0
28	20240913	203800	297183050	18930	18930	18930	18930	0
29	20240913	203700	297183050	18930	18930	18930	18930	0
30	20240913	203600	297183050	18930	18930	18930	18930	0
31	20240913	203500	297183050	18930	18930	18930	18930	0
32	20240913	203400	297183050	18930	18930	18930	18930	1039
33	20240913	203300	297183050	18930	18930	18930	18930	0
34	20240913	203200	297183050	18930	18930	18930	18930	0
35	20240913	203100	297183050	18930	18930	18930	18930	0
36	20240913	203000	297183050	18930	18930	18930	18930	0
37	20240913	202900	297183050	18930	18930	18930	18930	0
38	20240913	202800	297183050	18930	18930	18930	18930	0
39	20240913	202700	297183050	18930	18930	18930	18930	0
40	20240913	202600	297183050	18930	18930	18930	18930	0
41	20240913	202500	297183050	18930	18930	18930	18930	0
42	20240913	202400	297183050	18930	18930	18930	18930	0
43	20240913	202300	297183050	18930	18930	18930	18930	0
44	20240913	202200	297183050	18930	18930	18930	18930	0
45	20240913	202100	297183050	18930	18930	18930	18930	0
46	20240913	202000	297183050	18930	18930	18930	18930	0
47	20240913	201900	297183050	18930	18930	18930	18930	0
48	20240913	201800	297183050	18930	18930	18930	18930	0
49	20240913	201700	297183050	18930	18930	18930	18930	0
50	20240913	201600	297183050	18930	18930	18930	18930	0
51	20240913	201500	297183050	18930	18930	18930	18930	0
52	20240913	201400	297183050	18930	18930	18930	18930	0
53	20240913	201300	297183050	18930	18930	18930	18930	0
54	20240913	201200	297183050	18930	18930	18930	18930	0
55	20240913	201100	297183050	18930	18930	18930	18930	0
56	20240913	201000	297183050	18930	18930	18930	18930	0
57	20240913	200900	297183050	18930	18930	18930	18930	0
58	20240913	200800	297183050	18930	18930	18930	18930	0
59	20240913	200700	297183050	18930	18930	18930	18930	0
60	20240913	200600	297183050	18930	18930	18930	18930	0
61	20240913	200500	297183050	18930	18930	18930	18930	0
62	20240913	200400	297183050	18930	18930	18930	18930	1039
63	20240913	200300	297183050	18930	18930	18930	18930	0
64	20240913	200200	297183050	18930	18930	18930	18930	0
65	20240913	200100	297183050	18930	18930	18930	18930	0
66	20240913	200000	297183050	18930	18930	18930	18930	0
67	20240913	195900	297183050	18930	18930	18930	18930	0
68	20240913	195800	297183050	18930	18930	18930	18930	0
69	20240913	195700	297183050	18930	18930	18930	18930	0
70	20240913	195600	297183050	18930	18930	18930	18930	0
71	20240913	195500	297183050	18930	18930	18930	18930	0
72	20240913	195400	297183050	18930	18930	18930	18930	0
73	20240913	195300	297183050	18930	18930	18930	18930	0
74	20240913	195200	297183050	18930	18930	18930	18930	0
75	20240913	195100	297183050	18930	18930	18930	18930	0
76	20240913	195000	297183050	18930	18930	18930	18930	0
77	20240913	194900	297183050	18930	18930	18930	18930	0
78	20240913	194800	297183050	18930	18930	18930	18930	0
79	20240913	194700	297183050	18930	18930	18930	18930	0
80	20240913	194600	297183050	18930	18930	18930	18930	0
81	20240913	194500	297183050	18930	18930	18930	18930	0
82	20240913	194400	297183050	18930	18930	18930	18930	0
83	20240913	194300	297183050	18930	18930	18930	18930	0
84	20240913	194200	297183050	18930	18930	18930	18930	0
85	20240913	194100	297183050	18930	18930	18930	18930	0
86	20240913	194000	297183050	18930	18930	18930	18930	0
87	20240913	193900	297183050	18930	18930	18930	18930	0
88	20240913	193800	297183050	18930	18930	18930	18930	0
89	20240913	193700	297183050	18930	18930	18930	18930	0
90	20240913	193600	297183050	18930	18930	18930	18930	0
91	20240913	193500	297183050	18930	18930	18930	18930	0
92	20240913	193400	297183050	18930	18930	18930	18930	1039
93	20240913	193300	297183050	18930	18930	18930	18930	0
94	20240913	193200	297183050	18930	18930	18930	18930	0
95	20240913	193100	297183050	18930	18930	18930	18930	0
96	20240913	193000	297183050	18930	18930	18930	18930	0
97	20240913	192900	297183050	18930	18930	18930	18930	0
98	20240913	192800	297183050	18930	18930	18930	18930	0
99	20240913	192700	297183050	18930	18930	18930	18930	0
100	20240913	192600	297183050	18930	18930	18930	18930	0
101	20240913	192500	297183050	18930	18930	18930	18930	0
102	20240913	192400	297183050	18930	18930	18930	18930	0
103	20240913	192300	297183050	18930	18930	18930	18930	0
104	20240913	192200	297183050	18930	18930	18930	18930	0
105	20240913	192100	297183050	18930	18930	18930	18930	0
106	20240913	192000	297183050	18930	18930	18930	18930	0
107	20240913	191900	297183050	18930	18930	18930	18930	0
108	20240913	191800	297183050	18930	18930	18930	18930	0
109	20240913	191700	297183050	18930	18930	18930	18930	0
110	20240913	191600	297183050	18930	18930	18930	18930	0
111	20240913	191500	297183050	18930	18930	18930	18930	0
112	20240913	191400	297183050	18930	18930	18930	18930	0
113	20240913	191300	297183050	18930	18930	18930	18930	0
114	20240913	191200	297183050	18930	18930	18930	18930	0
115	20240913	191100	297183050	18930	18930	18930	18930	0
116	20240913	191000	297183050	18930	18930	18930	18930	0
117	20240913	190900	297183050	18930	18930	18930	18930	0
118	20240913	190800	297183050	18930	18930	18930	18930	0
119	20240913	190700	297183050	18930	18930	18930	18930	0
120	20240913	190600	297183050	18930	18930	18930	18930	0
121	20240913	190500	297183050	18930	18930	18930	18930	0
122	20240913	190400	297183050	18930	18930	18930	18930	1039
123	20240913	190300	297183050	18930	18930	18930	18930	0
124	20240913	190200	297183050	18930	18930	18930	18930	0
125	20240913	190100	297183050	18930	18930	18930	18930	0
126	20240913	190000	297183050	18930	18930	18930	18930	0
127	20240913	185900	297183050	18930	18930	18930	18930	0
128	20240913	185800	297183050	18930	18930	18930	18930	0
129	20240913	185700	297183050	18930	18930	18930	18930	0
130	20240913	185600	297183050	18930	18930	18930	18930	0
131	20240913	185500	297183050	18930	18930	18930	18930	0
132	20240913	185400	297183050	18930	18930	18930	18930	0
133	20240913	185300	297183050	18930	18930	18930	18930	0
134	20240913	185200	297183050	18930	18930	18930	18930	0
135	20240913	185100	297183050	18930	18930	18930	18930	0
136	20240913	185000	297183050	18930	18930	18930	18930	0
137	20240913	184900	297183050	18930	18930	18930	18930	0
138	20240913	184800	297183050	18930	18930	18930	18930	0
139	20240913	184700	297183050	18930	18930	18930	18930	0
140	20240913	184600	297183050	18930	18930	18930	18930	0
141	20240913	184500	297183050	18930	18930	18930	18930	0
142	20240913	184400	297183050	18930	18930	18930	18930	0
143	20240913	184300	297183050	18930	18930	18930	18930	0
144	20240913	184200	297183050	18930	18930	18930	18930	0
145	20240913	184100	297183050	18930	18930	18930	18930	0
146	20240913	184000	297183050	18930	18930	18930	18930	0
147	20240913	183900	297183050	18930	18930	18930	18930	0
148	20240913	183800	297183050	18930	18930	18930	18930	0
149	20240913	183700	297183050	18930	18930	18930	18930	0
150	20240913	183600	297183050	18930	18930	18930	18930	0
151	20240913	183500	297183050	18930	18930	18930	18930	0
152	20240913	183400	297183050	18930	18930	18930	18930	1039
153	20240913	183300	297183050	18930	18930	18930	18930	0
154	20240913	183200	297183050	18930	18930	18930	18930	0
155	20240913	183100	297183050	18930	18930	18930	18930	0
156	20240913	183000	297183050	18930	18930	18930	18930	0
157	20240913	182900	297183050	18930	18930	18930	18930	0
158	20240913	182800	297183050	18930	18930	18930	18930	0
159	20240913	182700	297183050	18930	18930	18930	18930	0
160	20240913	182600	297183050	18930	18930	18930	18930	0
161	20240913	182500	297183050	18930	18930	18930	18930	0
162	20240913	182400	297183050	18930	18930	18930	18930	0
163	20240913	182300	297183050	18930	18930	18930	18930	0
164	20240913	182200	297183050	18930	18930	18930	18930	0
165	20240913	182100	297183050	18930	18930	18930	18930	0
166	20240913	182000	297183050	18930	18930	18930	18930	0
167	20240913	181900	297183050	18930	18930	18930	18930	0
168	20240913	181800	297183050	18930	18930	18930	18930	0
169	20240913	181700	297183050	18930	18930	18930	18930	0
170	20240913	181600	297183050	18930	18930	18930	18930	0
171	20240913	181500	297183050	18930	18930	18930	18930	0
172	20240913	181400	297183050	18930	18930	18930	18930	0
173	20240913	181300	297183050	18930	18930	18930	18930	0
174	20240913	181200	297183050	18930	18930	18930	18930	0
175	20240913	181100	297183050	18930	18930	18930	18930	0
176	20240913	181000	297183050	18930	18930	18930	18930	0
177	20240913	180900	297183050	18930	18930	18930	18930	0
178	20240913	180800	297183050	18930	18930	18930	18930	0
179	20240913	180700	297183050	18930	18930	18930	18930	0
180	20240913	180600	297183050	18930	18930	18930	18930	0
181	20240913	180500	297183050	18930	18930	18930	18930	0
182	20240913	180400	297183050	18930	18930	18930	18930	1039
183	20240913	180300	297183050	18930	18930	18930	18930	0
184	20240913	180200	297183050	18930	18930	18930	18930	0
185	20240913	180100	297183050	18930	18930	18930	18930	0
186	20240913	180000	297183050	18930	18930	18930	18930	0
187	20240913	175900	297183050	18930	18930	18930	18930	0
188	20240913	175800	297183050	18930	18930	18930	18930	0
189	20240913	175700	297183050	18930	18930	18930	18930	0
190	20240913	175600	297183050	18930	18930	18930	18930	0
191	20240913	175500	297183050	18930	18930	18930	18930	0
192	20240913	175400	297183050	18930	18930	18930	18930	0
193	20240913	175300	297183050	18930	18930	18930	18930	0
194	20240913	175200	297183050	18930	18930	18930	18930	0
195	20240913	175100	297183050	18930	18930	18930	18930	0
196	20240913	175000	297183050	18930	18930	18930	18930	0
197	20240913	174900	297183050	18930	18930	18930	18930	0
198	20240913	174800	297183050	18930	18930	18930	18930	0
199	20240913	174700	297183050	18930	18930	18930	18930	0
200	20240913	174600	297183050	18930	18930	18930	18930	0
201	20240913	174500	297183050	18930	18930	18930	18930	0
202	20240913	174400	297183050	18930	18930	18930	18930	0
203	20240913	174300	297183050	18930	18930	18930	18930	0
204	20240913	174200	297183050	18930	18930	18930	18930	0
205	20240913	174100	297183050	18930	18930	18930	18930	0
206	20240913	174000	297183050	18930	18930	18930	18930	0
207	20240913	173900	297183050	18930	18930	18930	18930	0
208	20240913	173800	297183050	18930	18930	18930	18930	0
209	20240913	173700	297183050	18930	18930	18930	18930	0
210	20240913	173600	297183050	18930	18930	18930	18930	0
211	20240913	173500	297183050	18930	18930	18930	18930	0
212	20240913	173400	297183050	18930	18930	18930	18930	1039
213	20240913	173300	297183050	18930	18930	18930	18930	0
214	20240913	173200	297183050	18930	18930	18930	18930	0
215	20240913	173100	297183050	18930	18930	18930	18930	0
216	20240913	173000	297183050	18930	18930	18930	18930	0
217	20240913	172900	297183050	18930	18930	18930	18930	0
218	20240913	172800	297183050	18930	18930	18930	18930	0
219	20240913	172700	297183050	18930	18930	18930	18930	0
220	20240913	172600	297183050	18930	18930	18930	18930	0
221	20240913	172500	297183050	18930	18930	18930	18930	0
222	20240913	172400	297183050	18930	18930	18930	18930	0
223	20240913	172300	297183050	18930	18930	18930	18930	0
224	20240913	172200	297183050	18930	18930	18930	18930	0
225	20240913	172100	297183050	18930	18930	18930	18930	0
226	20240913	172000	297183050	18930	18930	18930	18930	0
227	20240913	171900	297183050	18930	18930	18930	18930	0
228	20240913	171800	297183050	18930	18930	18930	18930	0
229	20240913	171700	297183050	18930	18930	18930	18930	0
230	20240913	171600	297183050	18930	18930	18930	18930	0
231	20240913	171500	297183050	18930	18930	18930	18930	0
232	20240913	171400	297183050	18930	18930	18930	18930	0
233	20240913	171300	297183050	18930	18930	18930	18930	0
234	20240913	171200	297183050	18930	18930	18930	18930	0
235	20240913	171100	297183050	18930	18930	18930	18930	0
236	20240913	171000	297183050	18930	18930	18930	18930	0
237	20240913	170900	297183050	18930	18930	18930	18930	0
238	20240913	170800	297183050	18930	18930	18930	18930	0
239	20240913	170700	297183050	18930	18930	18930	18930	0
240	20240913	170600	297183050	18930	18930	18930	18930	0
241	20240913	170500	297183050	18930	18930	18930	18930	0
242	20240913	170400	297183050	18930	18930	18930	18930	1039
243	20240913	170300	297183050	18930	18930	18930	18930	0
244	20240913	170200	297183050	18930	18930	18930	18930	0
245	20240913	170100	297183050	18930	18930	18930	18930	0
246	20240913	170000	297183050	18930	18930	18930	18930	0
247	20240913	165900	297183050	18930	18930	18930	18930	0
248	20240913	165800	297183050	18930	18930	18930	18930	0
249	20240913	165700	297183050	18930	18930	18930	18930	0
250	20240913	165600	297183050	18930	18930	18930	18930	0
251	20240913	165500	297183050	18930	18930	18930	18930	0
252	20240913	165400	297183050	18930	18930	18930	18930	0
253	20240913	165300	297183050	18930	18930	18930	18930	0
254	20240913	165200	297183050	18930	18930	18930	18930	0
255	20240913	165100	297183050	18930	18930	18930	18930	0
256	20240913	165000	297183050	18930	18930	18930	18930	0
257	20240913	164900	297183050	18930	18930	18930	18930	0
258	20240913	164800	297183050	18930	18930	18930	18930	0
259	20240913	164700	297183050	18930	18930	18930	18930	0
260	20240913	164600	297183050	18930	18930	18930	18930	0
261	20240913	164500	297183050	18930	18930	18930	18930	0
262	20240913	164400	297183050	18930	18930	18930	18930	0
263	20240913	164300	297183050	18930	18930	18930	18930	0
264	20240913	164200	297183050	18930	18930	18930	18930	0
265	20240913	164100	297183050	18930	18930	18930	18930	0
266	20240913	164000	297183050	18930	18930	18930	18930	0
267	20240913	163900	297183050	18930	18930	18930	18930	0
268	20240913	163800	297183050	18930	18930	18930	18930	0
269	20240913	163700	297183050	18930	18930	18930	18930	0
270	20240913	163600	297183050	18930	18930	18930	18930	0
271	20240913	163500	297183050	18930	18930	18930	18930	0
272	20240913	163400	297183050	18930	18930	18930	18930	1039
273	20240913	163300	297183050	18930	18930	18930	18930	0
274	20240913	163200	297183050	18930	18930	18930	18930	0
275	20240913	163100	297183050	18930	18930	18930	18930	0
276	20240913	163000	297183050	18930	18930	18930	18930	0
277	20240913	162900	297183050	18930	18930	18930	18930	0
278	20240913	162800	297183050	18930	18930	18930	18930	0
279	20240913	162700	297183050	18930	18930	18930	18930	0
280	20240913	162600	297183050	18930	18930	18930	18930	0
281	20240913	162500	297183050	18930	18930	18930	18930	0
282	20240913	162400	297183050	18930	18930	18930	18930	0
283	20240913	162300	297183050	18930	18930	18930	18930	0
284	20240913	162200	297183050	18930	18930	18930	18930	0
285	20240913	162100	297183050	18930	18930	18930	18930	0
286	20240913	162000	297183050	18930	18930	18930	18930	0
287	20240913	161900	297183050	18930	18930	18930	18930	0
288	20240913	161800	297183050	18930	18930	18930	18930	0
289	20240913	161700	297183050	18930	18930	18930	18930	0
290	20240913	161600	297183050	18930	18930	18930	18930	0
291	20240913	161500	297183050	18930	18930	18930	18930	0
292	20240913	161400	297183050	18930	18930	18930	18930	0
293	20240913	161300	297183050	18930	18930	18930	18930	0
294	20240913	161200	297183050	18930	18930	18930	18930	0
295	20240913	161100	297183050	18930	18930	18930	18930	0
296	20240913	161000	297183050	18930	18930	18930	18930	0
297	20240913	160900	297183050	18930	18930	18930	18930	0
298	20240913	160800	297183050	18930	18930	18930	18930	0
299	20240913	160700	297183050	18930	18930	18930	18930	0
300	20240913	160600	297183050	18930	18930	18930	18930	0
301	20240913	160500	297183050	18930	18930	18930	18930	0
302	20240913	160400	297183050	18930	18930	18930	18930	1039
303	20240913	160300	297183050	18930	18930	18930	18930	0
304	20240913	160200	297183050	18930	18930	18930	18930	0
305	20240913	160100	297183050	18930	18930	18930	18930	0
306	20240913	160000	297183050	18930	18930	18930	18930	0
307	20240913	155900	297183050	18930	18930	18930	18930	0
308	20240913	155800	297183050	18930	18930	18930	18930	0
309	20240913	155700	297183050	18930	18930	18930	18930	0
310	20240913	155600	297183050	18930	18930	18930	18930	0
311	20240913	155500	297183050	18930	18930	18930	18930	0
312	20240913	155400	297183050	18930	18930	18930	18930	0
313	20240913	155300	297183050	18930	18930	18930	18930	0
314	20240913	155200	297183050	18930	18930	18930	18930	0
315	20240913	155100	297183050	18930	18930	18930	18930	0
316	20240913	155000	297183050	18930	18930	18930	18930	0
317	20240913	154900	297183050	18930	18930	18930	18930	0
318	20240913	154800	297183050	18930	18930	18930	18930	0
319	20240913	154700	297183050	18930	18930	18930	18930	0
320	20240913	154600	297183050	18930	18930	18930	18930	0
321	20240913	154500	297183050	18930	18930	18930	18930	0
322	20240913	154400	297183050	18930	18930	18930	18930	0
323	20240913	154300	297183050	18930	18930	18930	18930	0
324	20240913	154200	297183050	18930	18930	18930	18930	0
325	20240913	154100	297183050	18930	18930	18930	18930	0
326	20240913	154000	297183050	18930	18930	18930	18930	0
327	20240913	153900	297183050	18930	18930	18930	18930	0
328	20240913	153800	297183050	18930	18930	18930	18930	0
329	20240913	153700	297183050	18930	18930	18930	18930	0
330	20240913	153600	297183050	18930	18930	18930	18930	0
331	20240913	153500	297183050	18930	18930	18930	18930	0
332	20240913	153400	297183050	18930	18930	18930	18930	1039
333	20240913	153300	297183050	18930	18930	18930	18930	0
334	20240913	153200	297183050	18930	18930	18930	18930	0
335	20240913	153100	297183050	18930	18930	18930	18930	0
336	20240913	153000	297183050	18930	18930	18930	18930	1039
337	20240913	152900	277514780	18870	18870	18870	18870	0
338	20240913	152800	277514780	18870	18870	18870	18870	0
339	20240913	152700	277514780	18870	18870	18870	18870	0
340	20240913	152600	277514780	18870	18870	18870	18870	0
341	20240913	152500	277514780	18870	18870	18870	18870	0
342	20240913	152400	277514780	18870	18870	18870	18870	0
343	20240913	152300	277514780	18870	18870	18870	18870	0
344	20240913	152200	277514780	18870	18870	18870	18870	0
345	20240913	152100	277514780	18870	18870	18870	18870	0
346	20240913	152000	277514780	18870	18870	18870	18870	0
347	20240913	151900	277514780	18870	18850	18870	18820	180
348	20240913	151800	274119880	18680	18770	18850	18680	205
349	20240913	151700	270259260	18780	18730	18830	18730	203
350	20240913	151600	266443410	18700	18700	18700	18700	0
351	20240913	151500	266443410	18700	18700	18700	18700	6
352	20240913	151400	266331210	18700	18700	18700	18700	0
353	20240913	151300	266331210	18700	18700	18700	18700	8
354	20240913	151200	266181610	18670	18680	18680	18670	145
355	20240913	151100	263474310	18680	18680	18680	18680	0
356	20240913	151000	263474310	18680	18680	18680	18680	1
357	20240913	150900	263455630	18770	18770	18770	18770	0
358	20240913	150800	263455630	18770	18770	18770	18770	0
359	20240913	150700	263455630	18770	18770	18770	18770	0
360	20240913	150600	263455630	18770	18840	18850	18740	487
361	20240913	150500	254317270	18870	18870	18870	18870	0
362	20240913	150400	254317270	18870	18630	18870	18630	62
363	20240913	150300	253160910	18650	18650	18650	18650	0
364	20240913	150200	253160910	18650	18470	18880	18460	686
365	20240913	150100	240288350	18470	18560	18560	18300	2172
366	20240913	150000	200209720	18530	18690	18690	18530	515
367	20240913	145900	190627670	18890	18890	18890	18890	0
368	20240913	145800	190627670	18890	18890	18890	18890	0
369	20240913	145700	190627670	18890	18890	18890	18890	0
370	20240913	145600	190627670	18890	18890	18890	18890	0
371	20240913	145500	190627670	18890	18890	18890	18890	8
372	20240913	145400	190476550	18890	18890	18890	18890	10
373	20240913	145300	190287650	18720	18720	18720	18720	0
374	20240913	145200	190287650	18720	18720	18720	18720	0
375	20240913	145100	190287650	18720	18720	18720	18720	0
376	20240913	145000	190287650	18720	18720	18720	18720	0
377	20240913	144900	190287650	18720	18890	18940	18720	607
378	20240913	144800	178806350	18890	18890	18890	18890	0
379	20240913	144700	178806350	18890	18750	18890	18750	624
380	20240913	144600	167070600	18750	18700	18750	18700	1017
381	20240913	144500	148013170	18590	18590	18590	18590	0
382	20240913	144400	148013170	18590	18590	18590	18590	0
383	20240913	144300	148013170	18590	18590	18590	18590	0
384	20240913	144200	148013170	18590	18590	18590	18590	0
385	20240913	144100	148013170	18590	18590	18590	18590	0
386	20240913	144000	148013170	18590	18590	18590	18590	0
387	20240913	143900	148013170	18590	18590	18590	18590	0
388	20240913	143800	148013170	18590	18590	18590	18590	0
389	20240913	143700	148013170	18590	18590	18590	18590	0
390	20240913	143600	148013170	18590	18590	18590	18590	0
391	20240913	143500	148013170	18590	18590	18590	18590	0
392	20240913	143400	148013170	18590	18590	18590	18590	0
393	20240913	143300	148013170	18590	18590	18590	18590	50
394	20240913	143200	147083670	18590	18590	18590	18590	0
395	20240913	143100	147083670	18590	18590	18590	18590	0
396	20240913	143000	147083670	18590	18590	18590	18590	10
397	20240913	142900	146897770	18590	18590	18590	18590	0
398	20240913	142800	146897770	18590	18590	18590	18590	0
399	20240913	142700	146897770	18590	18590	18590	18590	0
400	20240913	142600	146897770	18590	18590	18590	18590	0
401	20240913	142500	146897770	18590	18590	18590	18590	0
402	20240913	142400	146897770	18590	18590	18590	18590	0
403	20240913	142300	146897770	18590	18590	18590	18590	0
404	20240913	142200	146897770	18590	18590	18590	18590	0
405	20240913	142100	146897770	18590	18590	18590	18590	0
406	20240913	142000	146897770	18590	18590	18590	18590	0
407	20240913	141900	146897770	18590	18590	18590	18590	0
408	20240913	141800	146897770	18590	18590	18590	18590	0
409	20240913	141700	146897770	18590	18590	18590	18590	0
410	20240913	141600	146897770	18590	18590	18590	18590	0
411	20240913	141500	146897770	18590	18590	18590	18590	1
412	20240913	141400	146879180	18590	18590	18590	18590	0
413	20240913	141300	146879180	18590	18590	18590	18590	0
414	20240913	141200	146879180	18590	18590	18590	18590	0
415	20240913	141100	146879180	18590	18730	18740	18590	202
416	20240913	141000	143094400	18720	18720	18720	18720	0
417	20240913	140900	143094400	18720	18720	18720	18720	0
418	20240913	140800	143094400	18720	18720	18720	18720	130
419	20240913	140700	140660800	18720	18720	18720	18720	0
420	20240913	140600	140660800	18720	18720	18720	18720	0
421	20240913	140500	140660800	18720	18720	18720	18720	50
422	20240913	140400	139724800	18720	18720	18720	18720	0
423	20240913	140300	139724800	18720	18640	18720	18640	333
424	20240913	140200	133497990	18640	18640	18640	18640	0
425	20240913	140100	133497990	18640	18640	18640	18640	0
426	20240913	140000	133497990	18640	18640	18640	18640	0
427	20240913	135900	133497990	18640	18640	18640	18640	0
428	20240913	135800	133497990	18640	18640	18640	18640	0
429	20240913	135700	133497990	18640	18640	18640	18640	0
430	20240913	135600	133497990	18640	18640	18640	18640	0
431	20240913	135500	133497990	18640	18640	18640	18640	0
432	20240913	135400	133497990	18640	18640	18640	18640	0
433	20240913	135300	133497990	18640	18640	18640	18640	0
434	20240913	135200	133497990	18640	18640	18640	18640	0
435	20240913	135100	133497990	18640	18640	18640	18640	1
436	20240913	135000	133479350	18640	18640	18640	18640	0
437	20240913	134900	133479350	18640	18640	18640	18640	1
438	20240913	134800	133460710	18640	18640	18640	18640	0
439	20240913	134700	133460710	18640	18640	18640	18640	0
440	20240913	134600	133460710	18640	18640	18640	18640	0
441	20240913	134500	133460710	18640	18640	18640	18640	0
442	20240913	134400	133460710	18640	18640	18640	18640	230
443	20240913	134300	129173510	18640	18640	18640	18640	4
444	20240913	134200	129098950	18690	18690	18690	18690	0
445	20240913	134100	129098950	18690	18690	18690	18690	0
446	20240913	134000	129098950	18690	18690	18690	18690	0
447	20240913	133900	129098950	18690	18710	18710	18690	149
448	20240913	133800	126313800	18710	18710	18710	18710	200
449	20240913	133700	122571800	18700	18640	18700	18640	183
450	20240913	133600	119154880	18640	18630	18640	18630	33
451	20240913	133500	118539790	18480	18480	18480	18480	101
452	20240913	133400	116673310	18480	18450	18480	18450	102
453	20240913	133300	114788410	18450	18350	18450	18350	227
454	20240913	133200	110600360	18370	18370	18370	18370	0
455	20240913	133100	110600360	18370	18370	18370	18370	0
456	20240913	133000	110600360	18370	18370	18370	18370	0
457	20240913	132900	110600360	18370	18370	18370	18370	0
458	20240913	132800	110600360	18370	18370	18370	18370	10
459	20240913	132700	110416660	18450	18450	18450	18450	0
460	20240913	132600	110416660	18450	18370	18480	18370	2013
461	20240913	132500	73257940	18350	18350	18350	18350	0
462	20240913	132400	73257940	18350	18350	18350	18350	0
463	20240913	132300	73257940	18350	18350	18350	18350	0
464	20240913	132200	73257940	18350	18350	18350	18350	0
465	20240913	132100	73257940	18350	18350	18350	18350	0
466	20240913	132000	73257940	18350	18350	18350	18350	0
467	20240913	131900	73257940	18350	18350	18350	18350	0
468	20240913	131800	73257940	18350	18350	18350	18350	0
469	20240913	131700	73257940	18350	18350	18350	18350	0
470	20240913	131600	73257940	18350	18350	18350	18350	0
471	20240913	131500	73257940	18350	18350	18350	18350	0
472	20240913	131400	73257940	18350	18350	18350	18350	0
473	20240913	131300	73257940	18350	18350	18350	18350	0
474	20240913	131200	73257940	18350	18350	18350	18350	0
475	20240913	131100	73257940	18350	18350	18350	18350	0
476	20240913	131000	73257940	18350	18230	18350	18230	15
477	20240913	130900	72984130	18320	18320	18320	18320	0
478	20240913	130800	72984130	18320	18320	18320	18320	150
479	20240913	130700	70236130	18330	18330	18330	18330	230
480	20240913	130600	66020230	18350	18350	18350	18350	5
481	20240913	130500	65928480	18330	18330	18330	18330	0
482	20240913	130400	65928480	18330	18330	18330	18330	0
483	20240913	130300	65928480	18330	18330	18330	18330	0
484	20240913	130200	65928480	18330	18330	18330	18330	0
485	20240913	130100	65928480	18330	18340	18340	18330	129
486	20240913	130000	63563300	18340	18380	18380	18340	4
487	20240913	125900	63489900	18380	18380	18380	18380	0
488	20240913	125800	63489900	18380	18380	18380	18380	35
489	20240913	125700	62846600	18380	18380	18380	18380	0
490	20240913	125600	62846600	18380	18380	18380	18380	0
491	20240913	125500	62846600	18380	18380	18380	18380	0
492	20240913	125400	62846600	18380	18380	18380	18380	2
493	20240913	125300	62809840	18380	18380	18380	18380	0
494	20240913	125200	62809840	18380	18380	18380	18380	0
495	20240913	125100	62809840	18380	18380	18380	18380	0
496	20240913	125000	62809840	18380	18380	18380	18380	0
497	20240913	124900	62809840	18380	18380	18380	18380	0
498	20240913	124800	62809840	18380	18380	18380	18380	0
499	20240913	124700	62809840	18380	18380	18380	18380	30
500	20240913	124600	62258440	18420	18420	18420	18420	0
501	20240913	124500	62258440	18420	18420	18420	18420	0
502	20240913	124400	62258440	18420	18420	18420	18420	0
503	20240913	124300	62258440	18420	18420	18420	18420	0
504	20240913	124200	62258440	18420	18420	18420	18420	0
505	20240913	124100	62258440	18420	18420	18420	18420	0
506	20240913	124000	62258440	18420	18420	18420	18420	40
507	20240913	123900	61521640	18380	18380	18380	18380	0
508	20240913	123800	61521640	18380	18380	18380	18380	0
509	20240913	123700	61521640	18380	18380	18380	18380	0
510	20240913	123600	61521640	18380	18380	18380	18380	0
511	20240913	123500	61521640	18380	18380	18380	18380	0
512	20240913	123400	61521640	18380	18380	18380	18380	102
513	20240913	123300	59646880	18380	18380	18380	18380	0
514	20240913	123200	59646880	18380	18380	18380	18380	0
515	20240913	123100	59646880	18380	18380	18380	18380	0
516	20240913	123000	59646880	18380	18380	18380	18380	0
517	20240913	122900	59646880	18380	18380	18380	18380	98
518	20240913	122800	57845640	18380	18380	18380	18380	0
519	20240913	122700	57845640	18380	18380	18380	18380	0
520	20240913	122600	57845640	18380	18380	18380	18380	1
521	20240913	122500	57827260	18350	18350	18350	18350	1
522	20240913	122400	57808910	18350	18350	18350	18350	0
523	20240913	122300	57808910	18350	18350	18350	18350	0
524	20240913	122200	57808910	18350	18350	18350	18350	0
525	20240913	122100	57808910	18350	18350	18350	18350	0
526	20240913	122000	57808910	18350	18350	18350	18350	0
527	20240913	121900	57808910	18350	18350	18350	18350	0
528	20240913	121800	57808910	18350	18350	18350	18350	0
529	20240913	121700	57808910	18350	18350	18350	18350	0
530	20240913	121600	57808910	18350	18350	18350	18350	0
531	20240913	121500	57808910	18350	18350	18350	18350	0
532	20240913	121400	57808910	18350	18350	18350	18350	0
533	20240913	121300	57808910	18350	18350	18350	18350	0
534	20240913	121200	57808910	18350	18350	18350	18350	313
535	20240913	121100	52065360	18400	18400	18400	18400	0
536	20240913	121000	52065360	18400	18400	18400	18400	0
537	20240913	120900	52065360	18400	18400	18400	18400	0
538	20240913	120800	52065360	18400	18400	18400	18400	0
539	20240913	120700	52065360	18400	18400	18400	18400	0
540	20240913	120600	52065360	18400	18400	18400	18400	8
541	20240913	120500	51918160	18400	18400	18400	18400	8
542	20240913	120400	51770960	18400	18400	18400	18400	0
543	20240913	120300	51770960	18400	18400	18400	18400	20
544	20240913	120200	51402960	18400	18400	18400	18400	0
545	20240913	120100	51402960	18400	18400	18400	18400	10
546	20240913	120000	51218960	18400	18400	18400	18400	0
547	20240913	115900	51218960	18400	18400	18400	18400	1
548	20240913	115800	51200560	18400	18400	18400	18400	0
549	20240913	115700	51200560	18400	18400	18400	18400	0
550	20240913	115600	51200560	18400	18400	18400	18400	6
551	20240913	115500	51090160	18350	18350	18350	18350	0
552	20240913	115400	51090160	18350	18350	18350	18350	0
553	20240913	115300	51090160	18350	18350	18350	18350	0
554	20240913	115200	51090160	18350	18350	18350	18350	0
555	20240913	115100	51090160	18350	18350	18350	18350	0
556	20240913	115000	51090160	18350	18350	18350	18350	0
557	20240913	114900	51090160	18350	18350	18350	18350	0
558	20240913	114800	51090160	18350	18350	18350	18350	0
559	20240913	114700	51090160	18350	18350	18350	18350	0
560	20240913	114600	51090160	18350	18350	18350	18350	0
561	20240913	114500	51090160	18350	18350	18350	18350	0
562	20240913	114400	51090160	18350	18350	18350	18350	0
563	20240913	114300	51090160	18350	18350	18350	18350	0
564	20240913	114200	51090160	18350	18350	18350	18350	0
565	20240913	114100	51090160	18350	18350	18350	18350	0
566	20240913	114000	51090160	18350	18350	18350	18350	0
567	20240913	113900	51090160	18350	18350	18350	18350	0
568	20240913	113800	51090160	18350	18350	18350	18350	0
569	20240913	113700	51090160	18350	18350	18350	18350	0
570	20240913	113600	51090160	18350	18350	18350	18350	10
571	20240913	113500	50906660	18400	18400	18400	18400	0
572	20240913	113400	50906660	18400	18400	18400	18400	0
573	20240913	113300	50906660	18400	18400	18400	18400	0
574	20240913	113200	50906660	18400	18400	18400	18400	0
575	20240913	113100	50906660	18400	18400	18400	18400	0
576	20240913	113000	50906660	18400	18400	18400	18400	0
577	20240913	112900	50906660	18400	18400	18400	18400	0
578	20240913	112800	50906660	18400	18400	18400	18400	0
579	20240913	112700	50906660	18400	18400	18400	18400	538
580	20240913	112600	41007460	18400	18400	18400	18400	0
581	20240913	112500	41007460	18400	18400	18400	18400	0
582	20240913	112400	41007460	18400	18400	18400	18400	12
583	20240913	112300	40786660	18430	18430	18430	18430	0
584	20240913	112200	40786660	18430	18430	18430	18430	50
585	20240913	112100	39865160	18330	18330	18330	18330	0
586	20240913	112000	39865160	18330	18330	18330	18330	0
587	20240913	111900	39865160	18330	18330	18330	18330	0
588	20240913	111800	39865160	18330	18330	18330	18330	0
589	20240913	111700	39865160	18330	18400	18400	18330	17
590	20240913	111600	39553310	18440	18440	18440	18440	0
591	20240913	111500	39553310	18440	18440	18440	18440	0
592	20240913	111400	39553310	18440	18480	18480	18440	481
593	20240913	111300	30679160	18480	18480	18480	18480	0
594	20240913	111200	30679160	18480	18480	18480	18480	0
595	20240913	111100	30679160	18480	18480	18480	18480	0
596	20240913	111000	30679160	18480	18480	18480	18480	0
597	20240913	110900	30679160	18480	18480	18480	18480	50
598	20240913	110800	29755160	18480	18480	18480	18480	0
599	20240913	110700	29755160	18480	18480	18480	18480	0
600	20240913	110600	29755160	18480	18480	18480	18480	0
601	20240913	110500	29755160	18480	18480	18480	18480	1
602	20240913	110400	29736680	18580	18580	18580	18580	0
603	20240913	110300	29736680	18580	18580	18580	18580	1
604	20240913	110200	29718100	18530	18620	18620	18530	7
605	20240913	110100	29587850	18630	18630	18630	18630	0
606	20240913	110000	29587850	18630	18630	18630	18630	0
607	20240913	105900	29587850	18630	18630	18630	18630	0
608	20240913	105800	29587850	18630	18610	18630	18610	15
609	20240913	105700	29308620	18620	18620	18620	18620	9
610	20240913	105600	29141040	18500	18500	18500	18500	11
611	20240913	105500	28937540	18450	18460	18460	18450	50
612	20240913	105400	28015030	18460	18460	18460	18460	31
613	20240913	105300	27442770	18460	18460	18460	18460	0
614	20240913	105200	27442770	18460	18460	18460	18460	0
615	20240913	105100	27442770	18460	18490	18490	18460	213
616	20240913	105000	23508190	18500	18500	18500	18500	0
617	20240913	104900	23508190	18500	18500	18500	18500	0
618	20240913	104800	23508190	18500	18500	18500	18500	0
619	20240913	104700	23508190	18500	18500	18500	18500	0
620	20240913	104600	23508190	18500	18500	18500	18500	0
621	20240913	104500	23508190	18500	18500	18500	18500	0
622	20240913	104400	23508190	18500	18500	18500	18500	0
623	20240913	104300	23508190	18500	18500	18500	18500	0
624	20240913	104200	23508190	18500	18500	18500	18500	4
625	20240913	104100	23434190	18500	18500	18500	18500	26
626	20240913	104000	22953190	18500	18500	18500	18500	20
627	20240913	103900	22583190	18510	18510	18510	18510	50
628	20240913	103800	21657690	18570	18570	18570	18570	0
629	20240913	103700	21657690	18570	18570	18570	18570	0
630	20240913	103600	21657690	18570	18570	18570	18570	0
631	20240913	103500	21657690	18570	18570	18570	18570	0
632	20240913	103400	21657690	18570	18570	18570	18570	0
633	20240913	103300	21657690	18570	18570	18570	18570	1
634	20240913	103200	21639120	18510	18510	18510	18510	0
635	20240913	103100	21639120	18510	18510	18510	18510	0
636	20240913	103000	21639120	18510	18510	18510	18510	0
637	20240913	102900	21639120	18510	18510	18510	18510	0
638	20240913	102800	21639120	18510	18510	18510	18510	9
639	20240913	102700	21472530	18600	18600	18600	18600	0
640	20240913	102600	21472530	18600	18600	18600	18600	100
641	20240913	102500	19612530	18600	18600	18600	18600	0
642	20240913	102400	19612530	18600	18600	18600	18600	0
643	20240913	102300	19612530	18600	18600	18600	18600	0
644	20240913	102200	19612530	18600	18600	18600	18600	0
645	20240913	102100	19612530	18600	18600	18600	18600	0
646	20240913	102000	19612530	18600	18600	18600	18600	0
647	20240913	101900	19612530	18600	18600	18600	18600	0
648	20240913	101800	19612530	18600	18600	18600	18600	1
649	20240913	101700	19593930	18590	18590	18590	18590	0
650	20240913	101600	19593930	18590	18590	18590	18590	1
651	20240913	101500	19575340	18600	18600	18600	18600	0
652	20240913	101400	19575340	18600	18600	18600	18600	0
653	20240913	101300	19575340	18600	18600	18600	18600	0
654	20240913	101200	19575340	18600	18600	18600	18600	0
655	20240913	101100	19575340	18600	18600	18600	18600	0
656	20240913	101000	19575340	18600	18600	18600	18600	0
657	20240913	100900	19575340	18600	18600	18600	18600	0
658	20240913	100800	19575340	18600	18600	18600	18600	0
659	20240913	100700	19575340	18600	18600	18600	18600	0
660	20240913	100600	19575340	18600	18600	18600	18600	0
661	20240913	100500	19575340	18600	18590	18600	18590	400
662	20240913	100400	12135390	18600	18600	18600	18600	0
663	20240913	100300	12135390	18600	18600	18600	18600	0
664	20240913	100200	12135390	18600	18600	18600	18600	0
665	20240913	100100	12135390	18600	18600	18600	18600	0
666	20240913	100000	12135390	18600	18600	18600	18600	0
667	20240913	095900	12135390	18600	18600	18600	18600	0
668	20240913	095800	12135390	18600	18600	18600	18600	0
669	20240913	095700	12135390	18600	18600	18600	18600	10
670	20240913	095600	11949390	18600	18600	18600	18590	60
671	20240913	095500	10833440	18490	18490	18490	18490	0
672	20240913	095400	10833440	18490	18580	18580	18490	207
673	20240913	095300	6992040	18600	18610	18640	18600	78
674	20240913	095200	5539890	18740	18740	18740	18740	0
675	20240913	095100	5539890	18740	18740	18740	18740	0
676	20240913	095000	5539890	18740	18740	18740	18740	0
677	20240913	094900	5539890	18740	18740	18740	18740	0
678	20240913	094800	5539890	18740	18740	18740	18740	0
679	20240913	094700	5539890	18740	18740	18740	18740	0
680	20240913	094600	5539890	18740	18740	18740	18740	0
681	20240913	094500	5539890	18740	18740	18740	18740	0
682	20240913	094400	5539890	18740	18740	18740	18740	0
683	20240913	094300	5539890	18740	18740	18740	18740	0
684	20240913	094200	5539890	18740	18740	18740	18740	0
685	20240913	094100	5539890	18740	18740	18740	18740	0
686	20240913	094000	5539890	18740	18740	18740	18740	0
687	20240913	093900	5539890	18740	18740	18740	18740	0
688	20240913	093800	5539890	18740	18740	18740	18740	1
689	20240913	093700	5521150	18750	18750	18750	18750	0
690	20240913	093600	5521150	18750	18650	18750	18650	8
691	20240913	093500	5371250	18750	18750	18750	18750	0
692	20240913	093400	5371250	18750	18750	18750	18750	2
693	20240913	093300	5333750	18740	18740	18750	18740	5
694	20240913	093200	5240020	18740	18770	18770	18740	6
695	20240913	093100	5127520	18770	18700	18770	18700	38
696	20240913	093000	4415830	18800	18800	18800	18800	0
697	20240913	092900	4415830	18800	18800	18800	18800	0
698	20240913	092800	4415830	18800	18800	18800	18800	0
699	20240913	092700	4415830	18800	18800	18800	18800	0
700	20240913	092600	4415830	18800	18800	18800	18800	0
701	20240913	092500	4415830	18800	18800	18800	18800	0
702	20240913	092400	4415830	18800	18800	18800	18800	0
703	20240913	092300	4415830	18800	18800	18800	18800	0
704	20240913	092200	4415830	18800	18800	18800	18800	0
705	20240913	092100	4415830	18800	18800	18800	18800	0
706	20240913	092000	4415830	18800	18800	18800	18800	1
707	20240913	091900	4397030	18800	18800	18800	18800	0
708	20240913	091800	4397030	18800	18800	18800	18800	0
709	20240913	091700	4397030	18800	18790	18800	18790	2
710	20240913	091600	4359440	18800	18800	18800	18800	0
711	20240913	091500	4359440	18800	18790	18800	18600	3
712	20240913	091400	4303250	18790	18790	18790	18790	5
713	20240913	091300	4209300	18770	18680	18770	18680	58
714	20240913	091200	3122850	18690	18670	18690	18670	2
715	20240913	091100	3085490	18670	18790	18790	18670	134
716	20240913	091000	583480	18830	18830	18830	18830	0
717	20240913	090900	583480	18830	18830	18830	18830	13
718	20240913	090800	338690	18830	18830	18830	18830	0
719	20240913	090700	338690	18830	18830	18830	18830	0
720	20240913	090600	338690	18830	18780	18830	18780	16
721	20240913	090500	37880	18940	18940	18940	18940	0
722	20240913	090400	37880	18940	18940	18940	18940	0
723	20240913	090300	37880	18940	18940	18940	18940	0
724	20240913	090200	37880	18940	18940	18940	18940	0
725	20240913	090100	37880	18940	18940	18940	18940	0
726	20240913	090000	37880	18940	18940	18940	18940	2