KissMeData/322310/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	211500	536374610	18500	18500	18500	18500	357
3	20240926	211400	536374610	18500	18500	18500	18500	0
4	20240926	211300	536374610	18500	18500	18500	18500	0
5	20240926	211200	536374610	18500	18500	18500	18500	0
6	20240926	211100	536374610	18500	18500	18500	18500	0
7	20240926	211000	536374610	18500	18500	18500	18500	0
8	20240926	210900	536374610	18500	18500	18500	18500	0
9	20240926	210800	536374610	18500	18500	18500	18500	0
10	20240926	210700	536374610	18500	18500	18500	18500	0
11	20240926	210600	536374610	18500	18500	18500	18500	0
12	20240926	210500	536374610	18500	18500	18500	18500	0
13	20240926	210400	536374610	18500	18500	18500	18500	0
14	20240926	210300	536374610	18500	18500	18500	18500	0
15	20240926	210200	536374610	18500	18500	18500	18500	0
16	20240926	210100	536374610	18500	18500	18500	18500	0
17	20240926	210000	536374610	18500	18500	18500	18500	0
18	20240926	205900	536374610	18500	18500	18500	18500	0
19	20240926	205800	536374610	18500	18500	18500	18500	0
20	20240926	205700	536374610	18500	18500	18500	18500	0
21	20240926	205600	536374610	18500	18500	18500	18500	0
22	20240926	205500	536374610	18500	18500	18500	18500	0
23	20240926	205400	536374610	18500	18500	18500	18500	0
24	20240926	205300	536374610	18500	18500	18500	18500	0
25	20240926	205200	536374610	18500	18500	18500	18500	0
26	20240926	205100	536374610	18500	18500	18500	18500	0
27	20240926	205000	536374610	18500	18500	18500	18500	0
28	20240926	204900	536374610	18500	18500	18500	18500	0
29	20240926	204800	536374610	18500	18500	18500	18500	0
30	20240926	204700	536374610	18500	18500	18500	18500	0
31	20240926	204600	536374610	18500	18500	18500	18500	0
32	20240926	204500	536374610	18500	18500	18500	18500	357
33	20240926	204400	536374610	18500	18500	18500	18500	0
34	20240926	204300	536374610	18500	18500	18500	18500	0
35	20240926	204200	536374610	18500	18500	18500	18500	0
36	20240926	204100	536374610	18500	18500	18500	18500	0
37	20240926	204000	536374610	18500	18500	18500	18500	0
38	20240926	203900	536374610	18500	18500	18500	18500	0
39	20240926	203800	536374610	18500	18500	18500	18500	0
40	20240926	203700	536374610	18500	18500	18500	18500	0
41	20240926	203600	536374610	18500	18500	18500	18500	0
42	20240926	203500	536374610	18500	18500	18500	18500	0
43	20240926	203400	536374610	18500	18500	18500	18500	0
44	20240926	203300	536374610	18500	18500	18500	18500	0
45	20240926	203200	536374610	18500	18500	18500	18500	0
46	20240926	203100	536374610	18500	18500	18500	18500	0
47	20240926	203000	536374610	18500	18500	18500	18500	0
48	20240926	202900	536374610	18500	18500	18500	18500	0
49	20240926	202800	536374610	18500	18500	18500	18500	0
50	20240926	202700	536374610	18500	18500	18500	18500	0
51	20240926	202600	536374610	18500	18500	18500	18500	0
52	20240926	202500	536374610	18500	18500	18500	18500	0
53	20240926	202400	536374610	18500	18500	18500	18500	0
54	20240926	202300	536374610	18500	18500	18500	18500	0
55	20240926	202200	536374610	18500	18500	18500	18500	0
56	20240926	202100	536374610	18500	18500	18500	18500	0
57	20240926	202000	536374610	18500	18500	18500	18500	0
58	20240926	201900	536374610	18500	18500	18500	18500	0
59	20240926	201800	536374610	18500	18500	18500	18500	0
60	20240926	201700	536374610	18500	18500	18500	18500	0
61	20240926	201600	536374610	18500	18500	18500	18500	0
62	20240926	201500	536374610	18500	18500	18500	18500	357
63	20240926	201400	536374610	18500	18500	18500	18500	0
64	20240926	201300	536374610	18500	18500	18500	18500	0
65	20240926	201200	536374610	18500	18500	18500	18500	0
66	20240926	201100	536374610	18500	18500	18500	18500	0
67	20240926	201000	536374610	18500	18500	18500	18500	0
68	20240926	200900	536374610	18500	18500	18500	18500	0
69	20240926	200800	536374610	18500	18500	18500	18500	0
70	20240926	200700	536374610	18500	18500	18500	18500	0
71	20240926	200600	536374610	18500	18500	18500	18500	0
72	20240926	200500	536374610	18500	18500	18500	18500	0
73	20240926	200400	536374610	18500	18500	18500	18500	0
74	20240926	200300	536374610	18500	18500	18500	18500	0
75	20240926	200200	536374610	18500	18500	18500	18500	0
76	20240926	200100	536374610	18500	18500	18500	18500	0
77	20240926	200000	536374610	18500	18500	18500	18500	0
78	20240926	195900	536374610	18500	18500	18500	18500	0
79	20240926	195800	536374610	18500	18500	18500	18500	0
80	20240926	195700	536374610	18500	18500	18500	18500	0
81	20240926	195600	536374610	18500	18500	18500	18500	0
82	20240926	195500	536374610	18500	18500	18500	18500	0
83	20240926	195400	536374610	18500	18500	18500	18500	0
84	20240926	195300	536374610	18500	18500	18500	18500	0
85	20240926	195200	536374610	18500	18500	18500	18500	0
86	20240926	195100	536374610	18500	18500	18500	18500	0
87	20240926	195000	536374610	18500	18500	18500	18500	0
88	20240926	194900	536374610	18500	18500	18500	18500	0
89	20240926	194800	536374610	18500	18500	18500	18500	0
90	20240926	194700	536374610	18500	18500	18500	18500	0
91	20240926	194600	536374610	18500	18500	18500	18500	0
92	20240926	194500	536374610	18500	18500	18500	18500	357
93	20240926	194400	536374610	18500	18500	18500	18500	0
94	20240926	194300	536374610	18500	18500	18500	18500	0
95	20240926	194200	536374610	18500	18500	18500	18500	0
96	20240926	194100	536374610	18500	18500	18500	18500	0
97	20240926	194000	536374610	18500	18500	18500	18500	0
98	20240926	193900	536374610	18500	18500	18500	18500	0
99	20240926	193800	536374610	18500	18500	18500	18500	0
100	20240926	193700	536374610	18500	18500	18500	18500	0
101	20240926	193600	536374610	18500	18500	18500	18500	0
102	20240926	193500	536374610	18500	18500	18500	18500	0
103	20240926	193400	536374610	18500	18500	18500	18500	0
104	20240926	193300	536374610	18500	18500	18500	18500	0
105	20240926	193200	536374610	18500	18500	18500	18500	0
106	20240926	193100	536374610	18500	18500	18500	18500	0
107	20240926	193000	536374610	18500	18500	18500	18500	0
108	20240926	192900	536374610	18500	18500	18500	18500	0
109	20240926	192800	536374610	18500	18500	18500	18500	0
110	20240926	192700	536374610	18500	18500	18500	18500	0
111	20240926	192600	536374610	18500	18500	18500	18500	0
112	20240926	192500	536374610	18500	18500	18500	18500	0
113	20240926	192400	536374610	18500	18500	18500	18500	0
114	20240926	192300	536374610	18500	18500	18500	18500	0
115	20240926	192200	536374610	18500	18500	18500	18500	0
116	20240926	192100	536374610	18500	18500	18500	18500	0
117	20240926	192000	536374610	18500	18500	18500	18500	0
118	20240926	191900	536374610	18500	18500	18500	18500	0
119	20240926	191800	536374610	18500	18500	18500	18500	0
120	20240926	191700	536374610	18500	18500	18500	18500	0
121	20240926	191600	536374610	18500	18500	18500	18500	0
122	20240926	191500	536374610	18500	18500	18500	18500	357
123	20240926	191400	536374610	18500	18500	18500	18500	0
124	20240926	191300	536374610	18500	18500	18500	18500	0
125	20240926	191200	536374610	18500	18500	18500	18500	0
126	20240926	191100	536374610	18500	18500	18500	18500	0
127	20240926	191000	536374610	18500	18500	18500	18500	0
128	20240926	190900	536374610	18500	18500	18500	18500	0
129	20240926	190800	536374610	18500	18500	18500	18500	0
130	20240926	190700	536374610	18500	18500	18500	18500	0
131	20240926	190600	536374610	18500	18500	18500	18500	0
132	20240926	190500	536374610	18500	18500	18500	18500	0
133	20240926	190400	536374610	18500	18500	18500	18500	0
134	20240926	190300	536374610	18500	18500	18500	18500	0
135	20240926	190200	536374610	18500	18500	18500	18500	0
136	20240926	190100	536374610	18500	18500	18500	18500	0
137	20240926	190000	536374610	18500	18500	18500	18500	0
138	20240926	185900	536374610	18500	18500	18500	18500	0
139	20240926	185800	536374610	18500	18500	18500	18500	0
140	20240926	185700	536374610	18500	18500	18500	18500	0
141	20240926	185600	536374610	18500	18500	18500	18500	0
142	20240926	185500	536374610	18500	18500	18500	18500	0
143	20240926	185400	536374610	18500	18500	18500	18500	0
144	20240926	185300	536374610	18500	18500	18500	18500	0
145	20240926	185200	536374610	18500	18500	18500	18500	0
146	20240926	185100	536374610	18500	18500	18500	18500	0
147	20240926	185000	536374610	18500	18500	18500	18500	0
148	20240926	184900	536374610	18500	18500	18500	18500	0
149	20240926	184800	536374610	18500	18500	18500	18500	0
150	20240926	184700	536374610	18500	18500	18500	18500	0
151	20240926	184600	536374610	18500	18500	18500	18500	0
152	20240926	184500	536374610	18500	18500	18500	18500	357
153	20240926	184400	536374610	18500	18500	18500	18500	0
154	20240926	184300	536374610	18500	18500	18500	18500	0
155	20240926	184200	536374610	18500	18500	18500	18500	0
156	20240926	184100	536374610	18500	18500	18500	18500	0
157	20240926	184000	536374610	18500	18500	18500	18500	0
158	20240926	183900	536374610	18500	18500	18500	18500	0
159	20240926	183800	536374610	18500	18500	18500	18500	0
160	20240926	183700	536374610	18500	18500	18500	18500	0
161	20240926	183600	536374610	18500	18500	18500	18500	0
162	20240926	183500	536374610	18500	18500	18500	18500	0
163	20240926	183400	536374610	18500	18500	18500	18500	0
164	20240926	183300	536374610	18500	18500	18500	18500	0
165	20240926	183200	536374610	18500	18500	18500	18500	0
166	20240926	183100	536374610	18500	18500	18500	18500	0
167	20240926	183000	536374610	18500	18500	18500	18500	0
168	20240926	182900	536374610	18500	18500	18500	18500	0
169	20240926	182800	536374610	18500	18500	18500	18500	0
170	20240926	182700	536374610	18500	18500	18500	18500	0
171	20240926	182600	536374610	18500	18500	18500	18500	0
172	20240926	182500	536374610	18500	18500	18500	18500	0
173	20240926	182400	536374610	18500	18500	18500	18500	0
174	20240926	182300	536374610	18500	18500	18500	18500	0
175	20240926	182200	536374610	18500	18500	18500	18500	0
176	20240926	182100	536374610	18500	18500	18500	18500	0
177	20240926	182000	536374610	18500	18500	18500	18500	0
178	20240926	181900	536374610	18500	18500	18500	18500	0
179	20240926	181800	536374610	18500	18500	18500	18500	0
180	20240926	181700	536374610	18500	18500	18500	18500	0
181	20240926	181600	536374610	18500	18500	18500	18500	0
182	20240926	181500	536374610	18500	18500	18500	18500	357
183	20240926	181400	536374610	18500	18500	18500	18500	0
184	20240926	181300	536374610	18500	18500	18500	18500	0
185	20240926	181200	536374610	18500	18500	18500	18500	0
186	20240926	181100	536374610	18500	18500	18500	18500	0
187	20240926	181000	536374610	18500	18500	18500	18500	0
188	20240926	180900	536374610	18500	18500	18500	18500	0
189	20240926	180800	536374610	18500	18500	18500	18500	0
190	20240926	180700	536374610	18500	18500	18500	18500	0
191	20240926	180600	536374610	18500	18500	18500	18500	0
192	20240926	180500	536374610	18500	18500	18500	18500	0
193	20240926	180400	536374610	18500	18500	18500	18500	0
194	20240926	180300	536374610	18500	18500	18500	18500	0
195	20240926	180200	536374610	18500	18500	18500	18500	0
196	20240926	180100	536374610	18500	18500	18500	18500	0
197	20240926	180000	536374610	18500	18500	18500	18500	0
198	20240926	175900	536374610	18500	18500	18500	18500	0
199	20240926	175800	536374610	18500	18500	18500	18500	0
200	20240926	175700	536374610	18500	18500	18500	18500	0
201	20240926	175600	536374610	18500	18500	18500	18500	0
202	20240926	175500	536374610	18500	18500	18500	18500	0
203	20240926	175400	536374610	18500	18500	18500	18500	0
204	20240926	175300	536374610	18500	18500	18500	18500	0
205	20240926	175200	536374610	18500	18500	18500	18500	0
206	20240926	175100	536374610	18500	18500	18500	18500	0
207	20240926	175000	536374610	18500	18500	18500	18500	0
208	20240926	174900	536374610	18500	18500	18500	18500	0
209	20240926	174800	536374610	18500	18500	18500	18500	0
210	20240926	174700	536374610	18500	18500	18500	18500	0
211	20240926	174600	536374610	18500	18500	18500	18500	0
212	20240926	174500	536374610	18500	18500	18500	18500	357
213	20240926	174400	536374610	18500	18500	18500	18500	0
214	20240926	174300	536374610	18500	18500	18500	18500	0
215	20240926	174200	536374610	18500	18500	18500	18500	0
216	20240926	174100	536374610	18500	18500	18500	18500	0
217	20240926	174000	536374610	18500	18500	18500	18500	0
218	20240926	173900	536374610	18500	18500	18500	18500	0
219	20240926	173800	536374610	18500	18500	18500	18500	0
220	20240926	173700	536374610	18500	18500	18500	18500	0
221	20240926	173600	536374610	18500	18500	18500	18500	0
222	20240926	173500	536374610	18500	18500	18500	18500	0
223	20240926	173400	536374610	18500	18500	18500	18500	0
224	20240926	173300	536374610	18500	18500	18500	18500	0
225	20240926	173200	536374610	18500	18500	18500	18500	0
226	20240926	173100	536374610	18500	18500	18500	18500	0
227	20240926	173000	536374610	18500	18500	18500	18500	0
228	20240926	172900	536374610	18500	18500	18500	18500	0
229	20240926	172800	536374610	18500	18500	18500	18500	0
230	20240926	172700	536374610	18500	18500	18500	18500	0
231	20240926	172600	536374610	18500	18500	18500	18500	0
232	20240926	172500	536374610	18500	18500	18500	18500	0
233	20240926	172400	536374610	18500	18500	18500	18500	0
234	20240926	172300	536374610	18500	18500	18500	18500	0
235	20240926	172200	536374610	18500	18500	18500	18500	0
236	20240926	172100	536374610	18500	18500	18500	18500	0
237	20240926	172000	536374610	18500	18500	18500	18500	0
238	20240926	171900	536374610	18500	18500	18500	18500	0
239	20240926	171800	536374610	18500	18500	18500	18500	0
240	20240926	171700	536374610	18500	18500	18500	18500	0
241	20240926	171600	536374610	18500	18500	18500	18500	0
242	20240926	171500	536374610	18500	18500	18500	18500	357
243	20240926	171400	536374610	18500	18500	18500	18500	0
244	20240926	171300	536374610	18500	18500	18500	18500	0
245	20240926	171200	536374610	18500	18500	18500	18500	0
246	20240926	171100	536374610	18500	18500	18500	18500	0
247	20240926	171000	536374610	18500	18500	18500	18500	0
248	20240926	170900	536374610	18500	18500	18500	18500	0
249	20240926	170800	536374610	18500	18500	18500	18500	0
250	20240926	170700	536374610	18500	18500	18500	18500	0
251	20240926	170600	536374610	18500	18500	18500	18500	0
252	20240926	170500	536374610	18500	18500	18500	18500	0
253	20240926	170400	536374610	18500	18500	18500	18500	0
254	20240926	170300	536374610	18500	18500	18500	18500	0
255	20240926	170200	536374610	18500	18500	18500	18500	0
256	20240926	170100	536374610	18500	18500	18500	18500	0
257	20240926	170000	536374610	18500	18500	18500	18500	0
258	20240926	165900	536374610	18500	18500	18500	18500	0
259	20240926	165800	536374610	18500	18500	18500	18500	0
260	20240926	165700	536374610	18500	18500	18500	18500	0
261	20240926	165600	536374610	18500	18500	18500	18500	0
262	20240926	165500	536374610	18500	18500	18500	18500	0
263	20240926	165400	536374610	18500	18500	18500	18500	0
264	20240926	165300	536374610	18500	18500	18500	18500	0
265	20240926	165200	536374610	18500	18500	18500	18500	0
266	20240926	165100	536374610	18500	18500	18500	18500	0
267	20240926	165000	536374610	18500	18500	18500	18500	0
268	20240926	164900	536374610	18500	18500	18500	18500	0
269	20240926	164800	536374610	18500	18500	18500	18500	0
270	20240926	164700	536374610	18500	18500	18500	18500	0
271	20240926	164600	536374610	18500	18500	18500	18500	0
272	20240926	164500	536374610	18500	18500	18500	18500	357
273	20240926	164400	536374610	18500	18500	18500	18500	0
274	20240926	164300	536374610	18500	18500	18500	18500	0
275	20240926	164200	536374610	18500	18500	18500	18500	0
276	20240926	164100	536374610	18500	18500	18500	18500	0
277	20240926	164000	536374610	18500	18500	18500	18500	0
278	20240926	163900	536374610	18500	18500	18500	18500	0
279	20240926	163800	536374610	18500	18500	18500	18500	0
280	20240926	163700	536374610	18500	18500	18500	18500	0
281	20240926	163600	536374610	18500	18500	18500	18500	0
282	20240926	163500	536374610	18500	18500	18500	18500	0
283	20240926	163400	536374610	18500	18500	18500	18500	0
284	20240926	163300	536374610	18500	18500	18500	18500	0
285	20240926	163200	536374610	18500	18500	18500	18500	0
286	20240926	163100	536374610	18500	18500	18500	18500	0
287	20240926	163000	536374610	18500	18500	18500	18500	0
288	20240926	162900	536374610	18500	18500	18500	18500	0
289	20240926	162800	536374610	18500	18500	18500	18500	0
290	20240926	162700	536374610	18500	18500	18500	18500	0
291	20240926	162600	536374610	18500	18500	18500	18500	0
292	20240926	162500	536374610	18500	18500	18500	18500	0
293	20240926	162400	536374610	18500	18500	18500	18500	0
294	20240926	162300	536374610	18500	18500	18500	18500	0
295	20240926	162200	536374610	18500	18500	18500	18500	0
296	20240926	162100	536374610	18500	18500	18500	18500	0
297	20240926	162000	536374610	18500	18500	18500	18500	0
298	20240926	161900	536374610	18500	18500	18500	18500	0
299	20240926	161800	536374610	18500	18500	18500	18500	0
300	20240926	161700	536374610	18500	18500	18500	18500	0
301	20240926	161600	536374610	18500	18500	18500	18500	0
302	20240926	161500	536374610	18500	18500	18500	18500	357
303	20240926	161400	536374610	18500	18500	18500	18500	0
304	20240926	161300	536374610	18500	18500	18500	18500	0
305	20240926	161200	536374610	18500	18500	18500	18500	0
306	20240926	161100	536374610	18500	18500	18500	18500	0
307	20240926	161000	536374610	18500	18500	18500	18500	0
308	20240926	160900	536374610	18500	18500	18500	18500	0
309	20240926	160800	536374610	18500	18500	18500	18500	0
310	20240926	160700	536374610	18500	18500	18500	18500	0
311	20240926	160600	536374610	18500	18500	18500	18500	0
312	20240926	160500	536374610	18500	18500	18500	18500	0
313	20240926	160400	536374610	18500	18500	18500	18500	0
314	20240926	160300	536374610	18500	18500	18500	18500	0
315	20240926	160200	536374610	18500	18500	18500	18500	0
316	20240926	160100	536374610	18500	18500	18500	18500	0
317	20240926	160000	536374610	18500	18500	18500	18500	0
318	20240926	155900	536374610	18500	18500	18500	18500	0
319	20240926	155800	536374610	18500	18500	18500	18500	0
320	20240926	155700	536374610	18500	18500	18500	18500	0
321	20240926	155600	536374610	18500	18500	18500	18500	0
322	20240926	155500	536374610	18500	18500	18500	18500	0
323	20240926	155400	536374610	18500	18500	18500	18500	0
324	20240926	155300	536374610	18500	18500	18500	18500	0
325	20240926	155200	536374610	18500	18500	18500	18500	0
326	20240926	155100	536374610	18500	18500	18500	18500	0
327	20240926	155000	536374610	18500	18500	18500	18500	0
328	20240926	154900	536374610	18500	18500	18500	18500	0
329	20240926	154800	536374610	18500	18500	18500	18500	0
330	20240926	154700	536374610	18500	18500	18500	18500	0
331	20240926	154600	536374610	18500	18500	18500	18500	0
332	20240926	154500	536374610	18500	18500	18500	18500	357
333	20240926	154400	536374610	18500	18500	18500	18500	0
334	20240926	154300	536374610	18500	18500	18500	18500	0
335	20240926	154200	536374610	18500	18500	18500	18500	0
336	20240926	154100	536374610	18500	18500	18500	18500	0
337	20240926	154000	536374610	18500	18500	18500	18500	0
338	20240926	153900	536374610	18500	18500	18500	18500	0
339	20240926	153800	536374610	18500	18500	18500	18500	0
340	20240926	153700	536374610	18500	18500	18500	18500	0
341	20240926	153600	536374610	18500	18500	18500	18500	0
342	20240926	153500	536374610	18500	18500	18500	18500	0
343	20240926	153400	536374610	18500	18500	18500	18500	0
344	20240926	153300	536374610	18500	18500	18500	18500	0
345	20240926	153200	536374610	18500	18500	18500	18500	0
346	20240926	153100	536374610	18500	18500	18500	18500	0
347	20240926	153000	536374610	18500	18500	18500	18500	357
348	20240926	152900	529770110	18510	18510	18510	18510	0
349	20240926	152800	529770110	18510	18510	18510	18510	0
350	20240926	152700	529770110	18510	18510	18510	18510	0
351	20240926	152600	529770110	18510	18510	18510	18510	0
352	20240926	152500	529770110	18510	18510	18510	18510	0
353	20240926	152400	529770110	18510	18510	18510	18510	0
354	20240926	152300	529770110	18510	18510	18510	18510	0
355	20240926	152200	529770110	18510	18510	18510	18510	0
356	20240926	152100	529770110	18510	18510	18510	18510	0
357	20240926	152000	529770110	18510	18510	18510	18510	0
358	20240926	151900	529770110	18510	18500	18510	18460	125
359	20240926	151800	527461730	18500	18500	18500	18500	2
360	20240926	151700	527424730	18500	18500	18500	18500	30
361	20240926	151600	526869730	18490	18480	18490	18480	96
362	20240926	151500	525095590	18480	18480	18480	18480	1
363	20240926	151400	525077110	18480	18470	18480	18460	22
364	20240926	151300	524670780	18470	18480	18480	18470	21
365	20240926	151200	524282900	18480	18490	18490	18480	2
366	20240926	151100	524245930	18470	18470	18470	18470	0
367	20240926	151000	524245930	18470	18490	18490	18470	55
368	20240926	150900	523229860	18490	18490	18490	18490	11
369	20240926	150800	523026470	18490	18490	18490	18490	0
370	20240926	150700	523026470	18490	18490	18490	18490	15
371	20240926	150600	522749120	18490	18500	18500	18490	54
372	20240926	150500	521750190	18510	18510	18510	18510	3
373	20240926	150400	521694660	18510	18500	18510	18500	332
374	20240926	150300	515552330	18500	18500	18500	18500	2
375	20240926	150200	515515330	18480	18480	18480	18480	60
376	20240926	150100	514406530	18490	18490	18490	18490	1
377	20240926	150000	514388040	18490	18500	18500	18490	10
378	20240926	145900	514203060	18490	18490	18490	18490	1
379	20240926	145800	514184570	18500	18490	18500	18470	96
380	20240926	145700	512410470	18470	18470	18470	18470	0
381	20240926	145600	512410470	18470	18480	18480	18470	5
382	20240926	145500	512318110	18470	18460	18470	18460	7
383	20240926	145400	512188830	18470	18470	18470	18470	2
384	20240926	145300	512151890	18470	18480	18480	18470	3
385	20240926	145200	512096470	18490	18490	18490	18490	2
386	20240926	145100	512059490	18490	18490	18490	18490	0
387	20240926	145000	512059490	18490	18490	18490	18490	1
388	20240926	144900	512041000	18490	18490	18490	18490	7
389	20240926	144800	511911570	18480	18480	18480	18480	0
390	20240926	144700	511911570	18480	18490	18490	18480	11
391	20240926	144600	511708280	18500	18500	18500	18500	1
392	20240926	144500	511689780	18460	18460	18460	18460	0
393	20240926	144400	511689780	18460	18480	18480	18460	8
394	20240926	144300	511542040	18480	18490	18490	18480	26
395	20240926	144200	511061490	18490	18500	18500	18490	3
396	20240926	144100	511006010	18500	18500	18500	18500	1
397	20240926	144000	510987510	18480	18500	18500	18480	42
398	20240926	143900	510210680	18490	18490	18490	18490	1
399	20240926	143800	510192190	18500	18500	18500	18500	6
400	20240926	143700	510081190	18500	18500	18500	18500	1
401	20240926	143600	510062690	18500	18500	18500	18500	1
402	20240926	143500	510044190	18500	18490	18500	18490	3
403	20240926	143400	509988700	18490	18490	18490	18490	0
404	20240926	143300	509988700	18490	18490	18500	18490	33
405	20240926	143200	509378510	18490	18490	18490	18490	1
406	20240926	143100	509360020	18480	18480	18480	18480	1
407	20240926	143000	509341540	18470	18470	18470	18470	0
408	20240926	142900	509341540	18470	18450	18470	18450	55
409	20240926	142800	508326240	18440	18440	18440	18440	4
410	20240926	142700	508252480	18440	18440	18440	18440	7
411	20240926	142600	508123400	18440	18440	18440	18440	1
412	20240926	142500	508104960	18430	18430	18430	18430	6
413	20240926	142400	507994380	18430	18430	18430	18430	2
414	20240926	142300	507957520	18430	18430	18430	18430	2
415	20240926	142200	507920660	18420	18420	18420	18420	0
416	20240926	142100	507920660	18420	18420	18420	18420	1
417	20240926	142000	507902240	18460	18460	18460	18460	0
418	20240926	141900	507902240	18460	18460	18460	18460	0
419	20240926	141800	507902240	18460	18410	18460	18400	95
420	20240926	141700	506154160	18400	18410	18410	18400	8
421	20240926	141600	506006950	18450	18450	18450	18450	4
422	20240926	141500	505933150	18450	18460	18460	18450	10
423	20240926	141400	505748630	18460	18460	18460	18460	6
424	20240926	141300	505637870	18460	18460	18460	18460	0
425	20240926	141200	505637870	18460	18460	18460	18460	1
426	20240926	141100	505619410	18460	18460	18460	18460	3
427	20240926	141000	505564030	18460	18460	18460	18440	4
428	20240926	140900	505490210	18470	18470	18470	18470	0
429	20240926	140800	505490210	18470	18470	18470	18470	0
430	20240926	140700	505490210	18470	18470	18470	18470	0
431	20240926	140600	505490210	18470	18470	18470	18470	0
432	20240926	140500	505490210	18470	18450	18470	18400	208
433	20240926	140400	501662340	18450	18450	18450	18450	0
434	20240926	140300	501662340	18450	18420	18450	18400	79
435	20240926	140200	500207780	18420	18470	18470	18420	297
436	20240926	140100	494727990	18470	18480	18490	18470	216
437	20240926	140000	490737300	18490	18490	18490	18490	3
438	20240926	135900	490681830	18510	18510	18510	18510	2
439	20240926	135800	490644810	18510	18480	18510	18480	20
440	20240926	135700	490274820	18480	18480	18480	18480	1
441	20240926	135600	490256340	18500	18500	18500	18500	0
442	20240926	135500	490256340	18500	18470	18500	18470	96
443	20240926	135400	488483190	18470	18480	18480	18470	18
444	20240926	135300	488150710	18490	18490	18490	18490	0
445	20240926	135200	488150710	18490	18500	18500	18490	23
446	20240926	135100	487725430	18510	18510	18510	18510	1
447	20240926	135000	487706920	18510	18510	18510	18510	0
448	20240926	134900	487706920	18510	18490	18510	18490	11
449	20240926	134800	487503450	18510	18510	18510	18510	0
450	20240926	134700	487503450	18510	18490	18510	18490	20
451	20240926	134600	487133610	18480	18490	18490	18480	45
452	20240926	134500	486301990	18490	18490	18490	18490	5
453	20240926	134400	486209540	18490	18490	18490	18490	0
454	20240926	134300	486209540	18490	18490	18490	18480	11
455	20240926	134200	486006230	18480	18510	18510	18480	117
456	20240926	134100	483844040	18490	18480	18490	18480	8
457	20240926	134000	483696190	18490	18490	18490	18490	2
458	20240926	133900	483659210	18510	18490	18510	18490	5
459	20240926	133800	483566740	18490	18480	18490	18480	9
460	20240926	133700	483400410	18490	18490	18490	18490	1
461	20240926	133600	483381920	18490	18490	18490	18490	4
462	20240926	133500	483307960	18490	18490	18490	18490	14
463	20240926	133400	483049100	18500	18500	18500	18500	2
464	20240926	133300	483012100	18500	18500	18500	18500	1
465	20240926	133200	482993600	18500	18510	18510	18500	42
466	20240926	133100	482216190	18510	18510	18510	18510	0
467	20240926	133000	482216190	18510	18490	18510	18490	68
468	20240926	132900	480958670	18490	18490	18520	18490	102
469	20240926	132800	479071770	18520	18520	18520	18520	0
470	20240926	132700	479071770	18520	18520	18520	18480	48
471	20240926	132600	478183130	18490	18490	18490	18490	4
472	20240926	132500	478109170	18520	18490	18520	18490	8
473	20240926	132400	477961190	18490	18490	18490	18490	2
474	20240926	132300	477924210	18520	18500	18520	18490	4
475	20240926	132200	477850210	18490	18490	18490	18490	0
476	20240926	132100	477850210	18490	18490	18490	18490	7
477	20240926	132000	477720780	18490	18490	18490	18490	1
478	20240926	131900	477702290	18520	18500	18520	18480	135
479	20240926	131800	475207290	18500	18500	18500	18500	7
480	20240926	131700	475077790	18510	18520	18520	18510	3
481	20240926	131600	475022240	18520	18520	18520	18510	28
482	20240926	131500	474503700	18510	18510	18510	18510	1
483	20240926	131400	474485190	18530	18530	18530	18530	15
484	20240926	131300	474207240	18480	18480	18480	18480	7
485	20240926	131200	474077880	18540	18540	18540	18490	107
486	20240926	131100	472095390	18490	18490	18490	18490	7
487	20240926	131000	471965960	18490	18490	18490	18490	1
488	20240926	130900	471947470	18540	18540	18540	18540	2
489	20240926	130800	471910390	18540	18480	18540	18480	12
490	20240926	130700	471688490	18530	18480	18530	18480	223
491	20240926	130600	467557350	18480	18520	18520	18480	289
492	20240926	130500	462208870	18510	18490	18510	18490	107
493	20240926	130400	460229490	18490	18490	18490	18490	1
494	20240926	130300	460211000	18490	18500	18500	18490	195
495	20240926	130200	456604200	18500	18510	18510	18500	317
496	20240926	130100	450736800	18520	18520	18520	18520	1
497	20240926	130000	450718280	18520	18520	18520	18520	3
498	20240926	125900	450662720	18520	18530	18530	18520	3
499	20240926	125800	450607150	18530	18530	18530	18530	1
500	20240926	125700	450588620	18510	18510	18510	18510	10
501	20240926	125600	450403520	18520	18520	18520	18520	3
502	20240926	125500	450347960	18520	18520	18520	18520	1
503	20240926	125400	450329440	18520	18520	18520	18520	1
504	20240926	125300	450310920	18530	18530	18530	18530	6
505	20240926	125200	450199740	18490	18510	18530	18490	12
506	20240926	125100	449977590	18490	18510	18510	18490	11
507	20240926	125000	449774160	18530	18500	18530	18500	3
508	20240926	124900	449718630	18500	18500	18500	18500	6
509	20240926	124800	449607630	18500	18500	18500	18500	2
510	20240926	124700	449570630	18500	18500	18500	18500	85
511	20240926	124600	447998130	18500	18500	18500	18500	1
512	20240926	124500	447979630	18540	18540	18540	18540	0
513	20240926	124400	447979630	18540	18510	18540	18500	129
514	20240926	124300	445593080	18500	18500	18500	18500	8
515	20240926	124200	445445080	18520	18510	18520	18510	7
516	20240926	124100	445315480	18510	18510	18510	18510	0
517	20240926	124000	445315480	18510	18510	18510	18510	4
518	20240926	123900	445241440	18520	18520	18520	18520	1
519	20240926	123800	445222920	18510	18510	18520	18510	29
520	20240926	123700	444685920	18520	18520	18520	18520	2
521	20240926	123600	444648880	18520	18520	18520	18520	16
522	20240926	123500	444352560	18530	18520	18530	18520	9
523	20240926	123400	444185870	18530	18530	18530	18530	17
524	20240926	123300	443870860	18530	18530	18530	18530	7
525	20240926	123200	443741150	18520	18520	18520	18520	8
526	20240926	123100	443592990	18530	18530	18530	18530	2
527	20240926	123000	443555930	18530	18530	18530	18530	1
528	20240926	122900	443537400	18520	18540	18540	18520	12
529	20240926	122800	443315130	18540	18540	18540	18540	0
530	20240926	122700	443315130	18540	18530	18540	18520	78
531	20240926	122600	441870480	18540	18530	18540	18530	2
532	20240926	122500	441833410	18520	18520	18520	18520	0
533	20240926	122400	441833410	18520	18540	18540	18520	9
534	20240926	122300	441666710	18530	18530	18530	18530	2
535	20240926	122200	441629650	18530	18530	18530	18530	1
536	20240926	122100	441611120	18530	18540	18540	18530	14
537	20240926	122000	441351680	18540	18540	18540	18540	0
538	20240926	121900	441351680	18540	18560	18560	18540	76
539	20240926	121800	439941380	18570	18600	18600	18570	2
540	20240926	121700	439904210	18600	18600	18600	18600	1
541	20240926	121600	439885610	18550	18550	18550	18550	8
542	20240926	121500	439737210	18600	18600	18600	18600	1
543	20240926	121400	439718610	18530	18540	18540	18530	16
544	20240926	121300	439422120	18550	18560	18560	18550	12
545	20240926	121200	439199440	18560	18570	18570	18560	69
546	20240926	121100	437918790	18570	18570	18570	18570	0
547	20240926	121000	437918790	18570	18570	18570	18570	6
548	20240926	120900	437807370	18600	18600	18600	18600	2
549	20240926	120800	437770170	18600	18600	18600	18600	23
550	20240926	120700	437342370	18590	18590	18590	18590	14
551	20240926	120600	437082110	18600	18580	18600	18580	3
552	20240926	120500	437026350	18580	18580	18580	18580	6
553	20240926	120400	436914870	18560	18560	18560	18560	0
554	20240926	120300	436914870	18560	18560	18560	18560	0
555	20240926	120200	436914870	18560	18550	18560	18550	37
556	20240926	120100	436228230	18550	18550	18560	18550	124
557	20240926	120000	433928020	18550	18550	18550	18550	2
558	20240926	115900	433890920	18530	18550	18550	18530	20
559	20240926	115800	433520080	18550	18550	18550	18550	15
560	20240926	115700	433241830	18560	18560	18560	18560	1
561	20240926	115600	433223270	18550	18560	18560	18550	9
562	20240926	115500	433056310	18560	18560	18560	18560	1
563	20240926	115400	433037750	18550	18550	18550	18550	8
564	20240926	115300	432889350	18560	18560	18560	18560	67
565	20240926	115200	431645830	18560	18560	18560	18560	2
566	20240926	115100	431608710	18560	18560	18560	18560	1
567	20240926	115000	431590150	18600	18600	18600	18600	0
568	20240926	114900	431590150	18600	18600	18600	18600	3
569	20240926	114800	431534350	18540	18540	18540	18540	8
570	20240926	114700	431386030	18530	18530	18530	18530	2
571	20240926	114600	431348970	18600	18520	18600	18520	9
572	20240926	114500	431182210	18510	18510	18510	18510	0
573	20240926	114400	431182210	18510	18510	18510	18510	0
574	20240926	114300	431182210	18510	18500	18510	18500	67
575	20240926	114200	429942640	18500	18500	18500	18500	2
576	20240926	114100	429905640	18500	18540	18540	18500	68
577	20240926	114000	428645120	18520	18500	18520	18490	54
578	20240926	113900	427645980	18510	18520	18520	18500	307
579	20240926	113800	421963830	18520	18520	18520	18520	0
580	20240926	113700	421963830	18520	18520	18520	18520	3
581	20240926	113600	421908270	18530	18530	18530	18530	1
582	20240926	113500	421889740	18520	18530	18530	18520	3
583	20240926	113400	421834170	18540	18540	18540	18540	0
584	20240926	113300	421834170	18540	18540	18540	18540	0
585	20240926	113200	421834170	18540	18540	18540	18540	1
586	20240926	113100	421815630	18600	18600	18600	18600	2
587	20240926	113000	421778430	18600	18540	18600	18540	11
588	20240926	112900	421574270	18540	18540	18540	18540	1
589	20240926	112800	421555730	18590	18540	18600	18540	216
590	20240926	112700	417540620	18530	18530	18530	18530	1
591	20240926	112600	417522090	18540	18540	18540	18540	1
592	20240926	112500	417503550	18600	18600	18600	18600	0
593	20240926	112400	417503550	18600	18520	18600	18520	12
594	20240926	112300	417281080	18540	18540	18540	18540	2
595	20240926	112200	417244000	18540	18540	18540	18540	2
596	20240926	112100	417206920	18540	18540	18540	18540	2
597	20240926	112000	417169840	18600	18600	18600	18600	0
598	20240926	111900	417169840	18600	18540	18600	18540	10
599	20240926	111800	416984320	18540	18550	18550	18540	2
600	20240926	111700	416947230	18550	18550	18550	18550	2
601	20240926	111600	416910130	18550	18550	18550	18550	0
602	20240926	111500	416910130	18550	18550	18600	18550	18
603	20240926	111400	416576180	18550	18550	18550	18550	2
604	20240926	111300	416539080	18550	18600	18600	18550	75
605	20240926	111200	415144430	18600	18540	18600	18540	20
606	20240926	111100	414773570	18540	18540	18540	18540	0
607	20240926	111000	414773570	18540	18570	18570	18540	5
608	20240926	110900	414680810	18600	18600	18600	18600	50
609	20240926	110800	413750810	18600	18580	18600	18580	10
610	20240926	110700	413564830	18580	18580	18580	18580	46
611	20240926	110600	412710150	18600	18520	18600	18520	166
612	20240926	110500	409628650	18510	18510	18510	18510	1
613	20240926	110400	409610140	18550	18550	18550	18550	42
614	20240926	110300	408831040	18550	18550	18550	18550	2
615	20240926	110200	408793940	18550	18470	18550	18470	11
616	20240926	110100	408590600	18550	18550	18550	18550	1
617	20240926	110000	408572050	18550	18540	18550	18540	415
618	20240926	105900	400873820	18450	18450	18450	18450	8
619	20240926	105800	400726220	18540	18540	18540	18540	0
620	20240926	105700	400726220	18540	18540	18540	18540	1
621	20240926	105600	400707680	18550	18540	18550	18440	127
622	20240926	105500	398353270	18550	18550	18550	18550	0
623	20240926	105400	398353270	18550	18550	18550	18550	1
624	20240926	105300	398334720	18440	18550	18550	18440	9
625	20240926	105200	398168650	18440	18440	18440	18440	0
626	20240926	105100	398168650	18440	18440	18440	18440	9
627	20240926	105000	398002690	18550	18550	18550	18550	1
628	20240926	104900	397984140	18440	18550	18550	18440	3
629	20240926	104800	397928710	18420	18420	18420	18420	7
630	20240926	104700	397799770	18550	18550	18550	18550	331
631	20240926	104600	391659720	18550	18550	18550	18550	6
632	20240926	104500	391548420	18560	18410	18560	18410	12
633	20240926	104400	391326920	18570	18560	18570	18560	30
634	20240926	104300	390770020	18570	18400	18570	18400	74
635	20240926	104200	389403220	18400	18400	18400	18400	8
636	20240926	104100	389256020	18400	18400	18400	18400	0
637	20240926	104000	389256020	18400	18400	18400	18400	7
638	20240926	103900	389127220	18390	18390	18390	18390	0
639	20240926	103800	389127220	18390	18390	18390	18390	0
640	20240926	103700	389127220	18390	18390	18390	18390	8
641	20240926	103600	388980100	18400	18400	18400	18400	8
642	20240926	103500	388832900	18390	18410	18410	18390	13
643	20240926	103400	388593770	18410	18430	18430	18400	233
644	20240926	103300	384304420	18590	18590	18590	18590	1
645	20240926	103200	384285830	18420	18420	18420	18420	7
646	20240926	103100	384156890	18440	18450	18450	18430	81
647	20240926	103000	382663320	18460	18460	18460	18460	22
648	20240926	102900	382257200	18470	18470	18470	18470	34
649	20240926	102800	381629220	18550	18550	18550	18550	6
650	20240926	102700	381517920	18610	18470	18620	18470	26
651	20240926	102600	381035160	18470	18550	18550	18470	7
652	20240926	102500	380905790	18460	18470	18470	18460	30
653	20240926	102400	380351970	18550	18550	18550	18550	0
654	20240926	102300	380351970	18550	18550	18550	18550	15
655	20240926	102200	380073720	18640	18640	18640	18640	0
656	20240926	102100	380073720	18640	18510	18660	18510	29
657	20240926	102000	379534850	18680	18490	18680	18440	429
658	20240926	101900	371599140	18440	18440	18440	18440	7
659	20240926	101800	371470060	18440	18440	18440	18440	1
660	20240926	101700	371451620	18490	18490	18490	18490	15
661	20240926	101600	371174270	18490	18440	18490	18440	2
662	20240926	101500	371137340	18430	18430	18430	18420	73
663	20240926	101400	369792460	18420	18420	18420	18420	0
664	20240926	101300	369792460	18420	18420	18420	18420	0
665	20240926	101200	369792460	18420	18490	18490	18420	8
666	20240926	101100	369645030	18420	18480	18500	18420	110
667	20240926	101000	367612270	18480	18420	18480	18420	11
668	20240926	100900	367409480	18410	18410	18410	18410	0
669	20240926	100800	367409480	18410	18410	18410	18410	0
670	20240926	100700	367409480	18410	18480	18480	18410	20
671	20240926	100600	367040440	18450	18450	18450	18450	10
672	20240926	100500	366855940	18470	18470	18470	18470	35
673	20240926	100400	366209490	18470	18380	18470	18380	58
674	20240926	100300	365139830	18470	18390	18470	18380	36
675	20240926	100200	364477800	18390	18400	18400	18390	60
676	20240926	100100	363373860	18400	18500	18500	18400	37
677	20240926	100000	362690460	18500	18400	18500	18400	106
678	20240926	095900	360734560	18450	18440	18500	18400	438
679	20240926	095800	352670540	18440	18470	18470	18440	226
680	20240926	095700	348501400	18440	18480	18480	18440	729
681	20240926	095600	335057300	18470	18630	18670	18470	463
682	20240926	095500	326494870	18650	18550	18680	18500	322
683	20240926	095400	320524640	18690	18660	18690	18660	100
684	20240926	095300	318657430	18510	18510	18670	18510	109
685	20240926	095200	316624680	18640	18600	18640	18600	200
686	20240926	095100	312898400	18600	18550	18600	18500	718
687	20240926	095000	299583120	18550	18580	18580	18550	10
688	20240926	094900	299397560	18600	18580	18600	18560	165
689	20240926	094800	296331010	18600	18600	18600	18600	6
690	20240926	094700	296219410	18600	18600	18640	18600	94
691	20240926	094600	294470970	18600	18590	18600	18590	411
692	20240926	094500	286826380	18600	18600	18600	18580	118
693	20240926	094400	284631820	18640	18670	18700	18640	129
694	20240926	094300	282226960	18700	18710	18710	18670	232
695	20240926	094200	277886730	18720	18740	18750	18710	83
696	20240926	094100	276332620	18740	18670	18740	18670	1445
697	20240926	094000	249304450	18670	18610	18670	18610	310
698	20240926	093900	243520180	18550	18610	18610	18550	253
699	20240926	093800	238812330	18610	18610	18610	18610	91
700	20240926	093700	237118820	18540	18540	18600	18540	60
701	20240926	093600	236006240	18600	18540	18600	18540	296
702	20240926	093500	230504700	18550	18550	18550	18550	13
703	20240926	093400	230263550	18550	18590	18590	18550	15
704	20240926	093300	229985130	18580	18580	18580	18580	25
705	20240926	093200	229520630	18600	18600	18600	18600	1
706	20240926	093100	229502030	18580	18600	18600	18580	10
707	20240926	093000	229316190	18610	18580	18610	18550	118
708	20240926	092900	227125580	18580	18520	18580	18520	195
709	20240926	092800	223502900	18580	18580	18580	18580	0
710	20240926	092700	223502900	18580	18580	18580	18580	113
711	20240926	092600	221403360	18590	18600	18600	18590	116
712	20240926	092500	219245850	18600	18620	18620	18600	204
713	20240926	092400	215448570	18630	18700	18700	18630	8
714	20240926	092300	215299040	18700	18700	18700	18700	71
715	20240926	092200	213971340	18700	18700	18700	18700	2
716	20240926	092100	213933940	18700	18700	18700	18700	53
717	20240926	092000	212942840	18700	18740	18740	18700	1007
718	20240926	091900	194109220	18710	18710	18710	18710	1
719	20240926	091800	194090510	18700	18700	18700	18700	10
720	20240926	091700	193903510	18700	18740	18740	18700	1124
721	20240926	091600	172853110	18790	18750	18790	18750	153
722	20240926	091500	169983260	18750	18740	18780	18740	874
723	20240926	091400	153591500	18690	18650	18740	18650	2732
724	20240926	091300	102523870	18640	18640	18640	18640	226
725	20240926	091200	98311230	18640	18640	18640	18640	35
726	20240926	091100	97658830	18650	18650	18650	18650	118
727	20240926	091000	95458130	18650	18630	18660	18630	40
728	20240926	090900	94712290	18630	18630	18630	18630	6
729	20240926	090800	94600510	18670	18660	18670	18660	31
730	20240926	090700	94022040	18670	18690	18690	18670	60
731	20240926	090600	92901640	18690	18690	18730	18600	496
732	20240926	090500	83629290	18650	18480	18700	18480	2034
733	20240926	090400	45717050	18470	18480	18480	18470	424
734	20240926	090300	37881960	18490	18490	18590	18490	267
735	20240926	090200	32944980	18600	18480	18600	18470	426
736	20240926	090100	25051940	18470	18510	18600	18470	725
737	20240926	090000	11644340	18690	18700	18700	18670	623