KissMeData/425420/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	212500	872911220	17740	17740	17740	17740	923
3	20240903	212400	872911220	17740	17740	17740	17740	0
4	20240903	212300	872911220	17740	17740	17740	17740	0
5	20240903	212200	872911220	17740	17740	17740	17740	0
6	20240903	212100	872911220	17740	17740	17740	17740	0
7	20240903	212000	872911220	17740	17740	17740	17740	0
8	20240903	211900	872911220	17740	17740	17740	17740	0
9	20240903	211800	872911220	17740	17740	17740	17740	0
10	20240903	211700	872911220	17740	17740	17740	17740	0
11	20240903	211600	872911220	17740	17740	17740	17740	0
12	20240903	211500	872911220	17740	17740	17740	17740	0
13	20240903	211400	872911220	17740	17740	17740	17740	0
14	20240903	211300	872911220	17740	17740	17740	17740	0
15	20240903	211200	872911220	17740	17740	17740	17740	0
16	20240903	211100	872911220	17740	17740	17740	17740	0
17	20240903	211000	872911220	17740	17740	17740	17740	0
18	20240903	210900	872911220	17740	17740	17740	17740	0
19	20240903	210800	872911220	17740	17740	17740	17740	0
20	20240903	210700	872911220	17740	17740	17740	17740	0
21	20240903	210600	872911220	17740	17740	17740	17740	0
22	20240903	210500	872911220	17740	17740	17740	17740	0
23	20240903	210400	872911220	17740	17740	17740	17740	0
24	20240903	210300	872911220	17740	17740	17740	17740	0
25	20240903	210200	872911220	17740	17740	17740	17740	0
26	20240903	210100	872911220	17740	17740	17740	17740	0
27	20240903	210000	872911220	17740	17740	17740	17740	0
28	20240903	205900	872911220	17740	17740	17740	17740	0
29	20240903	205800	872911220	17740	17740	17740	17740	0
30	20240903	205700	872911220	17740	17740	17740	17740	0
31	20240903	205600	872911220	17740	17740	17740	17740	0
32	20240903	205500	872911220	17740	17740	17740	17740	923
33	20240903	205400	872911220	17740	17740	17740	17740	0
34	20240903	205300	872911220	17740	17740	17740	17740	0
35	20240903	205200	872911220	17740	17740	17740	17740	0
36	20240903	205100	872911220	17740	17740	17740	17740	0
37	20240903	205000	872911220	17740	17740	17740	17740	0
38	20240903	204900	872911220	17740	17740	17740	17740	0
39	20240903	204800	872911220	17740	17740	17740	17740	0
40	20240903	204700	872911220	17740	17740	17740	17740	0
41	20240903	204600	872911220	17740	17740	17740	17740	0
42	20240903	204500	872911220	17740	17740	17740	17740	0
43	20240903	204400	872911220	17740	17740	17740	17740	0
44	20240903	204300	872911220	17740	17740	17740	17740	0
45	20240903	204200	872911220	17740	17740	17740	17740	0
46	20240903	204100	872911220	17740	17740	17740	17740	0
47	20240903	204000	872911220	17740	17740	17740	17740	0
48	20240903	203900	872911220	17740	17740	17740	17740	0
49	20240903	203800	872911220	17740	17740	17740	17740	0
50	20240903	203700	872911220	17740	17740	17740	17740	0
51	20240903	203600	872911220	17740	17740	17740	17740	0
52	20240903	203500	872911220	17740	17740	17740	17740	0
53	20240903	203400	872911220	17740	17740	17740	17740	0
54	20240903	203300	872911220	17740	17740	17740	17740	0
55	20240903	203200	872911220	17740	17740	17740	17740	0
56	20240903	203100	872911220	17740	17740	17740	17740	0
57	20240903	203000	872911220	17740	17740	17740	17740	0
58	20240903	202900	872911220	17740	17740	17740	17740	0
59	20240903	202800	872911220	17740	17740	17740	17740	0
60	20240903	202700	872911220	17740	17740	17740	17740	0
61	20240903	202600	872911220	17740	17740	17740	17740	0
62	20240903	202500	872911220	17740	17740	17740	17740	923
63	20240903	202400	872911220	17740	17740	17740	17740	0
64	20240903	202300	872911220	17740	17740	17740	17740	0
65	20240903	202200	872911220	17740	17740	17740	17740	0
66	20240903	202100	872911220	17740	17740	17740	17740	0
67	20240903	202000	872911220	17740	17740	17740	17740	0
68	20240903	201900	872911220	17740	17740	17740	17740	0
69	20240903	201800	872911220	17740	17740	17740	17740	0
70	20240903	201700	872911220	17740	17740	17740	17740	0
71	20240903	201600	872911220	17740	17740	17740	17740	0
72	20240903	201500	872911220	17740	17740	17740	17740	0
73	20240903	201400	872911220	17740	17740	17740	17740	0
74	20240903	201300	872911220	17740	17740	17740	17740	0
75	20240903	201200	872911220	17740	17740	17740	17740	0
76	20240903	201100	872911220	17740	17740	17740	17740	0
77	20240903	201000	872911220	17740	17740	17740	17740	0
78	20240903	200900	872911220	17740	17740	17740	17740	0
79	20240903	200800	872911220	17740	17740	17740	17740	0
80	20240903	200700	872911220	17740	17740	17740	17740	0
81	20240903	200600	872911220	17740	17740	17740	17740	0
82	20240903	200500	872911220	17740	17740	17740	17740	0
83	20240903	200400	872911220	17740	17740	17740	17740	0
84	20240903	200300	872911220	17740	17740	17740	17740	0
85	20240903	200200	872911220	17740	17740	17740	17740	0
86	20240903	200100	872911220	17740	17740	17740	17740	0
87	20240903	200000	872911220	17740	17740	17740	17740	0
88	20240903	195900	872911220	17740	17740	17740	17740	0
89	20240903	195800	872911220	17740	17740	17740	17740	0
90	20240903	195700	872911220	17740	17740	17740	17740	0
91	20240903	195600	872911220	17740	17740	17740	17740	0
92	20240903	195500	872911220	17740	17740	17740	17740	923
93	20240903	195400	872911220	17740	17740	17740	17740	0
94	20240903	195300	872911220	17740	17740	17740	17740	0
95	20240903	195200	872911220	17740	17740	17740	17740	0
96	20240903	195100	872911220	17740	17740	17740	17740	0
97	20240903	195000	872911220	17740	17740	17740	17740	0
98	20240903	194900	872911220	17740	17740	17740	17740	0
99	20240903	194800	872911220	17740	17740	17740	17740	0
100	20240903	194700	872911220	17740	17740	17740	17740	0
101	20240903	194600	872911220	17740	17740	17740	17740	0
102	20240903	194500	872911220	17740	17740	17740	17740	0
103	20240903	194400	872911220	17740	17740	17740	17740	0
104	20240903	194300	872911220	17740	17740	17740	17740	0
105	20240903	194200	872911220	17740	17740	17740	17740	0
106	20240903	194100	872911220	17740	17740	17740	17740	0
107	20240903	194000	872911220	17740	17740	17740	17740	0
108	20240903	193900	872911220	17740	17740	17740	17740	0
109	20240903	193800	872911220	17740	17740	17740	17740	0
110	20240903	193700	872911220	17740	17740	17740	17740	0
111	20240903	193600	872911220	17740	17740	17740	17740	0
112	20240903	193500	872911220	17740	17740	17740	17740	0
113	20240903	193400	872911220	17740	17740	17740	17740	0
114	20240903	193300	872911220	17740	17740	17740	17740	0
115	20240903	193200	872911220	17740	17740	17740	17740	0
116	20240903	193100	872911220	17740	17740	17740	17740	0
117	20240903	193000	872911220	17740	17740	17740	17740	0
118	20240903	192900	872911220	17740	17740	17740	17740	0
119	20240903	192800	872911220	17740	17740	17740	17740	0
120	20240903	192700	872911220	17740	17740	17740	17740	0
121	20240903	192600	872911220	17740	17740	17740	17740	0
122	20240903	192500	872911220	17740	17740	17740	17740	923
123	20240903	192400	872911220	17740	17740	17740	17740	0
124	20240903	192300	872911220	17740	17740	17740	17740	0
125	20240903	192200	872911220	17740	17740	17740	17740	0
126	20240903	192100	872911220	17740	17740	17740	17740	0
127	20240903	192000	872911220	17740	17740	17740	17740	0
128	20240903	191900	872911220	17740	17740	17740	17740	0
129	20240903	191800	872911220	17740	17740	17740	17740	0
130	20240903	191700	872911220	17740	17740	17740	17740	0
131	20240903	191600	872911220	17740	17740	17740	17740	0
132	20240903	191500	872911220	17740	17740	17740	17740	0
133	20240903	191400	872911220	17740	17740	17740	17740	0
134	20240903	191300	872911220	17740	17740	17740	17740	0
135	20240903	191200	872911220	17740	17740	17740	17740	0
136	20240903	191100	872911220	17740	17740	17740	17740	0
137	20240903	191000	872911220	17740	17740	17740	17740	0
138	20240903	190900	872911220	17740	17740	17740	17740	0
139	20240903	190800	872911220	17740	17740	17740	17740	0
140	20240903	190700	872911220	17740	17740	17740	17740	0
141	20240903	190600	872911220	17740	17740	17740	17740	0
142	20240903	190500	872911220	17740	17740	17740	17740	0
143	20240903	190400	872911220	17740	17740	17740	17740	0
144	20240903	190300	872911220	17740	17740	17740	17740	0
145	20240903	190200	872911220	17740	17740	17740	17740	0
146	20240903	190100	872911220	17740	17740	17740	17740	0
147	20240903	190000	872911220	17740	17740	17740	17740	0
148	20240903	185900	872911220	17740	17740	17740	17740	0
149	20240903	185800	872911220	17740	17740	17740	17740	0
150	20240903	185700	872911220	17740	17740	17740	17740	0
151	20240903	185600	872911220	17740	17740	17740	17740	0
152	20240903	185500	872911220	17740	17740	17740	17740	923
153	20240903	185400	872911220	17740	17740	17740	17740	0
154	20240903	185300	872911220	17740	17740	17740	17740	0
155	20240903	185200	872911220	17740	17740	17740	17740	0
156	20240903	185100	872911220	17740	17740	17740	17740	0
157	20240903	185000	872911220	17740	17740	17740	17740	0
158	20240903	184900	872911220	17740	17740	17740	17740	0
159	20240903	184800	872911220	17740	17740	17740	17740	0
160	20240903	184700	872911220	17740	17740	17740	17740	0
161	20240903	184600	872911220	17740	17740	17740	17740	0
162	20240903	184500	872911220	17740	17740	17740	17740	0
163	20240903	184400	872911220	17740	17740	17740	17740	0
164	20240903	184300	872911220	17740	17740	17740	17740	0
165	20240903	184200	872911220	17740	17740	17740	17740	0
166	20240903	184100	872911220	17740	17740	17740	17740	0
167	20240903	184000	872911220	17740	17740	17740	17740	0
168	20240903	183900	872911220	17740	17740	17740	17740	0
169	20240903	183800	872911220	17740	17740	17740	17740	0
170	20240903	183700	872911220	17740	17740	17740	17740	0
171	20240903	183600	872911220	17740	17740	17740	17740	0
172	20240903	183500	872911220	17740	17740	17740	17740	0
173	20240903	183400	872911220	17740	17740	17740	17740	0
174	20240903	183300	872911220	17740	17740	17740	17740	0
175	20240903	183200	872911220	17740	17740	17740	17740	0
176	20240903	183100	872911220	17740	17740	17740	17740	0
177	20240903	183000	872911220	17740	17740	17740	17740	0
178	20240903	182900	872911220	17740	17740	17740	17740	0
179	20240903	182800	872911220	17740	17740	17740	17740	0
180	20240903	182700	872911220	17740	17740	17740	17740	0
181	20240903	182600	872911220	17740	17740	17740	17740	0
182	20240903	182500	872911220	17740	17740	17740	17740	923
183	20240903	182400	872911220	17740	17740	17740	17740	0
184	20240903	182300	872911220	17740	17740	17740	17740	0
185	20240903	182200	872911220	17740	17740	17740	17740	0
186	20240903	182100	872911220	17740	17740	17740	17740	0
187	20240903	182000	872911220	17740	17740	17740	17740	0
188	20240903	181900	872911220	17740	17740	17740	17740	0
189	20240903	181800	872911220	17740	17740	17740	17740	0
190	20240903	181700	872911220	17740	17740	17740	17740	0
191	20240903	181600	872911220	17740	17740	17740	17740	0
192	20240903	181500	872911220	17740	17740	17740	17740	0
193	20240903	181400	872911220	17740	17740	17740	17740	0
194	20240903	181300	872911220	17740	17740	17740	17740	0
195	20240903	181200	872911220	17740	17740	17740	17740	0
196	20240903	181100	872911220	17740	17740	17740	17740	0
197	20240903	181000	872911220	17740	17740	17740	17740	0
198	20240903	180900	872911220	17740	17740	17740	17740	0
199	20240903	180800	872911220	17740	17740	17740	17740	0
200	20240903	180700	872911220	17740	17740	17740	17740	0
201	20240903	180600	872911220	17740	17740	17740	17740	0
202	20240903	180500	872911220	17740	17740	17740	17740	0
203	20240903	180400	872911220	17740	17740	17740	17740	0
204	20240903	180300	872911220	17740	17740	17740	17740	0
205	20240903	180200	872911220	17740	17740	17740	17740	0
206	20240903	180100	872911220	17740	17740	17740	17740	0
207	20240903	180000	872911220	17740	17740	17740	17740	0
208	20240903	175900	872911220	17740	17740	17740	17740	0
209	20240903	175800	872911220	17740	17740	17740	17740	0
210	20240903	175700	872911220	17740	17740	17740	17740	0
211	20240903	175600	872911220	17740	17740	17740	17740	0
212	20240903	175500	872911220	17740	17740	17740	17740	923
213	20240903	175400	872911220	17740	17740	17740	17740	0
214	20240903	175300	872911220	17740	17740	17740	17740	0
215	20240903	175200	872911220	17740	17740	17740	17740	0
216	20240903	175100	872911220	17740	17740	17740	17740	0
217	20240903	175000	872911220	17740	17740	17740	17740	0
218	20240903	174900	872911220	17740	17740	17740	17740	0
219	20240903	174800	872911220	17740	17740	17740	17740	0
220	20240903	174700	872911220	17740	17740	17740	17740	0
221	20240903	174600	872911220	17740	17740	17740	17740	0
222	20240903	174500	872911220	17740	17740	17740	17740	0
223	20240903	174400	872911220	17740	17740	17740	17740	0
224	20240903	174300	872911220	17740	17740	17740	17740	0
225	20240903	174200	872911220	17740	17740	17740	17740	0
226	20240903	174100	872911220	17740	17740	17740	17740	0
227	20240903	174000	872911220	17740	17740	17740	17740	0
228	20240903	173900	872911220	17740	17740	17740	17740	0
229	20240903	173800	872911220	17740	17740	17740	17740	0
230	20240903	173700	872911220	17740	17740	17740	17740	0
231	20240903	173600	872911220	17740	17740	17740	17740	0
232	20240903	173500	872911220	17740	17740	17740	17740	0
233	20240903	173400	872911220	17740	17740	17740	17740	0
234	20240903	173300	872911220	17740	17740	17740	17740	0
235	20240903	173200	872911220	17740	17740	17740	17740	0
236	20240903	173100	872911220	17740	17740	17740	17740	0
237	20240903	173000	872911220	17740	17740	17740	17740	0
238	20240903	172900	872911220	17740	17740	17740	17740	0
239	20240903	172800	872911220	17740	17740	17740	17740	0
240	20240903	172700	872911220	17740	17740	17740	17740	0
241	20240903	172600	872911220	17740	17740	17740	17740	0
242	20240903	172500	872911220	17740	17740	17740	17740	923
243	20240903	172400	872911220	17740	17740	17740	17740	0
244	20240903	172300	872911220	17740	17740	17740	17740	0
245	20240903	172200	872911220	17740	17740	17740	17740	0
246	20240903	172100	872911220	17740	17740	17740	17740	0
247	20240903	172000	872911220	17740	17740	17740	17740	0
248	20240903	171900	872911220	17740	17740	17740	17740	0
249	20240903	171800	872911220	17740	17740	17740	17740	0
250	20240903	171700	872911220	17740	17740	17740	17740	0
251	20240903	171600	872911220	17740	17740	17740	17740	0
252	20240903	171500	872911220	17740	17740	17740	17740	0
253	20240903	171400	872911220	17740	17740	17740	17740	0
254	20240903	171300	872911220	17740	17740	17740	17740	0
255	20240903	171200	872911220	17740	17740	17740	17740	0
256	20240903	171100	872911220	17740	17740	17740	17740	0
257	20240903	171000	872911220	17740	17740	17740	17740	0
258	20240903	170900	872911220	17740	17740	17740	17740	0
259	20240903	170800	872911220	17740	17740	17740	17740	0
260	20240903	170700	872911220	17740	17740	17740	17740	0
261	20240903	170600	872911220	17740	17740	17740	17740	0
262	20240903	170500	872911220	17740	17740	17740	17740	0
263	20240903	170400	872911220	17740	17740	17740	17740	0
264	20240903	170300	872911220	17740	17740	17740	17740	0
265	20240903	170200	872911220	17740	17740	17740	17740	0
266	20240903	170100	872911220	17740	17740	17740	17740	0
267	20240903	170000	872911220	17740	17740	17740	17740	0
268	20240903	165900	872911220	17740	17740	17740	17740	0
269	20240903	165800	872911220	17740	17740	17740	17740	0
270	20240903	165700	872911220	17740	17740	17740	17740	0
271	20240903	165600	872911220	17740	17740	17740	17740	0
272	20240903	165500	872911220	17740	17740	17740	17740	923
273	20240903	165400	872911220	17740	17740	17740	17740	0
274	20240903	165300	872911220	17740	17740	17740	17740	0
275	20240903	165200	872911220	17740	17740	17740	17740	0
276	20240903	165100	872911220	17740	17740	17740	17740	0
277	20240903	165000	872911220	17740	17740	17740	17740	0
278	20240903	164900	872911220	17740	17740	17740	17740	0
279	20240903	164800	872911220	17740	17740	17740	17740	0
280	20240903	164700	872911220	17740	17740	17740	17740	0
281	20240903	164600	872911220	17740	17740	17740	17740	0
282	20240903	164500	872911220	17740	17740	17740	17740	0
283	20240903	164400	872911220	17740	17740	17740	17740	0
284	20240903	164300	872911220	17740	17740	17740	17740	0
285	20240903	164200	872911220	17740	17740	17740	17740	0
286	20240903	164100	872911220	17740	17740	17740	17740	0
287	20240903	164000	872911220	17740	17740	17740	17740	0
288	20240903	163900	872911220	17740	17740	17740	17740	0
289	20240903	163800	872911220	17740	17740	17740	17740	0
290	20240903	163700	872911220	17740	17740	17740	17740	0
291	20240903	163600	872911220	17740	17740	17740	17740	0
292	20240903	163500	872911220	17740	17740	17740	17740	0
293	20240903	163400	872911220	17740	17740	17740	17740	0
294	20240903	163300	872911220	17740	17740	17740	17740	0
295	20240903	163200	872911220	17740	17740	17740	17740	0
296	20240903	163100	872911220	17740	17740	17740	17740	0
297	20240903	163000	872911220	17740	17740	17740	17740	0
298	20240903	162900	872911220	17740	17740	17740	17740	0
299	20240903	162800	872911220	17740	17740	17740	17740	0
300	20240903	162700	872911220	17740	17740	17740	17740	0
301	20240903	162600	872911220	17740	17740	17740	17740	0
302	20240903	162500	872911220	17740	17740	17740	17740	923
303	20240903	162400	872911220	17740	17740	17740	17740	0
304	20240903	162300	872911220	17740	17740	17740	17740	0
305	20240903	162200	872911220	17740	17740	17740	17740	0
306	20240903	162100	872911220	17740	17740	17740	17740	0
307	20240903	162000	872911220	17740	17740	17740	17740	0
308	20240903	161900	872911220	17740	17740	17740	17740	0
309	20240903	161800	872911220	17740	17740	17740	17740	0
310	20240903	161700	872911220	17740	17740	17740	17740	0
311	20240903	161600	872911220	17740	17740	17740	17740	0
312	20240903	161500	872911220	17740	17740	17740	17740	0
313	20240903	161400	872911220	17740	17740	17740	17740	0
314	20240903	161300	872911220	17740	17740	17740	17740	0
315	20240903	161200	872911220	17740	17740	17740	17740	0
316	20240903	161100	872911220	17740	17740	17740	17740	0
317	20240903	161000	872911220	17740	17740	17740	17740	0
318	20240903	160900	872911220	17740	17740	17740	17740	0
319	20240903	160800	872911220	17740	17740	17740	17740	0
320	20240903	160700	872911220	17740	17740	17740	17740	0
321	20240903	160600	872911220	17740	17740	17740	17740	0
322	20240903	160500	872911220	17740	17740	17740	17740	0
323	20240903	160400	872911220	17740	17740	17740	17740	0
324	20240903	160300	872911220	17740	17740	17740	17740	0
325	20240903	160200	872911220	17740	17740	17740	17740	0
326	20240903	160100	872911220	17740	17740	17740	17740	0
327	20240903	160000	872911220	17740	17740	17740	17740	0
328	20240903	155900	872911220	17740	17740	17740	17740	0
329	20240903	155800	872911220	17740	17740	17740	17740	0
330	20240903	155700	872911220	17740	17740	17740	17740	0
331	20240903	155600	872911220	17740	17740	17740	17740	0
332	20240903	155500	872911220	17740	17740	17740	17740	923
333	20240903	155400	872911220	17740	17740	17740	17740	0
334	20240903	155300	872911220	17740	17740	17740	17740	0
335	20240903	155200	872911220	17740	17740	17740	17740	0
336	20240903	155100	872911220	17740	17740	17740	17740	0
337	20240903	155000	872911220	17740	17740	17740	17740	0
338	20240903	154900	872911220	17740	17740	17740	17740	0
339	20240903	154800	872911220	17740	17740	17740	17740	0
340	20240903	154700	872911220	17740	17740	17740	17740	0
341	20240903	154600	872911220	17740	17740	17740	17740	0
342	20240903	154500	872911220	17740	17740	17740	17740	0
343	20240903	154400	872911220	17740	17740	17740	17740	0
344	20240903	154300	872911220	17740	17740	17740	17740	0
345	20240903	154200	872911220	17740	17740	17740	17740	0
346	20240903	154100	872911220	17740	17740	17740	17740	0
347	20240903	154000	872911220	17740	17740	17740	17740	0
348	20240903	153900	872911220	17740	17740	17740	17740	0
349	20240903	153800	872911220	17740	17740	17740	17740	0
350	20240903	153700	872911220	17740	17740	17740	17740	0
351	20240903	153600	872911220	17740	17740	17740	17740	0
352	20240903	153500	872911220	17740	17740	17740	17740	0
353	20240903	153400	872911220	17740	17740	17740	17740	0
354	20240903	153300	872911220	17740	17740	17740	17740	0
355	20240903	153200	872911220	17740	17740	17740	17740	0
356	20240903	153100	872911220	17740	17740	17740	17740	0
357	20240903	153000	872911220	17740	17740	17740	17740	923
358	20240903	152900	856537200	17920	17920	17920	17920	0
359	20240903	152800	856537200	17920	17920	17920	17920	0
360	20240903	152700	856537200	17920	17920	17920	17920	0
361	20240903	152600	856537200	17920	17920	17920	17920	0
362	20240903	152500	856537200	17920	17920	17920	17920	0
363	20240903	152400	856537200	17920	17920	17920	17920	0
364	20240903	152300	856537200	17920	17920	17920	17920	0
365	20240903	152200	856537200	17920	17920	17920	17920	0
366	20240903	152100	856537200	17920	17920	17920	17920	0
367	20240903	152000	856537200	17920	17920	17920	17920	0
368	20240903	151900	856537200	17920	17710	18100	17660	3048
369	20240903	151800	802042190	17710	17710	17710	17710	30
370	20240903	151700	801510890	17710	17810	17810	17710	530
371	20240903	151600	792119930	17810	17790	17820	17790	167
372	20240903	151500	789145580	17790	17720	17790	17720	389
373	20240903	151400	782250700	17710	17700	17710	17700	224
374	20240903	151300	778285160	17680	17680	17680	17680	160
375	20240903	151200	775456360	17690	17710	17710	17690	123
376	20240903	151100	773278330	17700	17690	17700	17690	99
377	20240903	151000	771526930	17700	17700	17700	17700	10
378	20240903	150900	771349930	17700	17700	17710	17700	210
379	20240903	150800	767631780	17700	17710	17720	17700	430
380	20240903	150700	760017910	17710	17730	17730	17710	781
381	20240903	150600	746184870	17730	17730	17730	17730	0
382	20240903	150500	746184870	17730	17740	17740	17730	308
383	20240903	150400	740723930	17740	17730	17740	17730	49
384	20240903	150300	739854960	17720	17730	17730	17720	14
385	20240903	150200	739606830	17730	17730	17730	17730	6
386	20240903	150100	739500450	17730	17730	17740	17730	66
387	20240903	150000	738330260	17720	17730	17730	17720	113
388	20240903	145900	736327780	17750	17750	17750	17750	0
389	20240903	145800	736327780	17750	17750	17750	17750	0
390	20240903	145700	736327780	17750	17750	17750	17750	0
391	20240903	145600	736327780	17750	17750	17750	17750	1
392	20240903	145500	736310030	17730	17730	17730	17730	4
393	20240903	145400	736239110	17820	17820	17820	17820	0
394	20240903	145300	736239110	17820	17750	17820	17750	25
395	20240903	145200	735794220	17720	17720	17720	17720	0
396	20240903	145100	735794220	17720	17720	17720	17720	0
397	20240903	145000	735794220	17720	17720	17720	17720	300
398	20240903	144900	730478220	17720	17730	17730	17720	140
399	20240903	144800	727996910	17750	17750	17750	17750	0
400	20240903	144700	727996910	17750	17790	17790	17750	542
401	20240903	144600	718363960	17830	17830	17830	17830	8
402	20240903	144500	718221320	17830	17830	17830	17830	0
403	20240903	144400	718221320	17830	17830	17830	17830	200
404	20240903	144300	714655320	17830	17830	17830	17830	10
405	20240903	144200	714477020	17830	17830	17830	17830	8
406	20240903	144100	714334380	17830	17830	17830	17830	0
407	20240903	144000	714334380	17830	17830	17830	17830	1
408	20240903	143900	714316550	17790	17830	17840	17790	56
409	20240903	143800	713318140	17830	17830	17830	17830	0
410	20240903	143700	713318140	17830	17780	17830	17780	107
411	20240903	143600	711410680	17830	17840	17840	17830	48
412	20240903	143500	710554820	17840	17850	17850	17840	2
413	20240903	143400	710519130	17830	17850	17850	17830	101
414	20240903	143300	708718190	17840	17840	17840	17840	0
415	20240903	143200	708718190	17840	17840	17840	17840	14
416	20240903	143100	708468430	17830	17830	17830	17830	1
417	20240903	143000	708450600	17780	17780	17780	17780	0
418	20240903	142900	708450600	17780	17780	17780	17780	0
419	20240903	142800	708450600	17780	17780	17780	17780	0
420	20240903	142700	708450600	17780	17780	17780	17780	9
421	20240903	142600	708290580	17780	17780	17780	17780	18
422	20240903	142500	707970540	17780	17780	17780	17780	248
423	20240903	142400	703561100	17790	17810	17810	17790	5
424	20240903	142300	703472090	17810	17810	17810	17810	81
425	20240903	142200	702029480	17850	17850	17850	17850	10
426	20240903	142100	701850980	17880	17880	17880	17880	0
427	20240903	142000	701850980	17880	17880	17880	17880	3
428	20240903	141900	701797340	17880	17880	17880	17880	208
429	20240903	141800	698078300	17880	17820	17880	17810	252
430	20240903	141700	693580830	17820	17820	17820	17820	0
431	20240903	141600	693580830	17820	17840	17840	17820	6
432	20240903	141500	693473890	17820	17820	17820	17820	2
433	20240903	141400	693438250	17820	17820	17820	17820	9
434	20240903	141300	693277870	17820	17810	17820	17810	596
435	20240903	141200	682663100	17800	17800	17800	17800	168
436	20240903	141100	679672700	17790	17770	17790	17770	220
437	20240903	141000	675762590	17760	17760	17760	17760	0
438	20240903	140900	675762590	17760	17760	17760	17760	0
439	20240903	140800	675762590	17760	17760	17760	17760	19
440	20240903	140700	675425150	17750	17750	17750	17750	0
441	20240903	140600	675425150	17750	17750	17750	17750	11
442	20240903	140500	675229900	17750	17750	17750	17750	0
443	20240903	140400	675229900	17750	17750	17750	17750	15
444	20240903	140300	674963650	17750	17750	17750	17750	0
445	20240903	140200	674963650	17750	17750	17750	17750	35
446	20240903	140100	674342400	17720	17720	17720	17720	0
447	20240903	140000	674342400	17720	17720	17720	17720	100
448	20240903	135900	672570400	17720	17720	17720	17720	46
449	20240903	135800	671755280	17720	17720	17720	17720	54
450	20240903	135700	670798400	17720	17720	17720	17720	16
451	20240903	135600	670514880	17750	17750	17750	17750	0
452	20240903	135500	670514880	17750	17750	17750	17750	0
453	20240903	135400	670514880	17750	17750	17750	17750	0
454	20240903	135300	670514880	17750	17750	17750	17750	3
455	20240903	135200	670461630	17750	17750	17750	17750	1
456	20240903	135100	670443880	17750	17750	17750	17750	4
457	20240903	135000	670372880	17750	17770	17770	17750	1221
458	20240903	134900	648697440	17760	17750	17760	17750	32
459	20240903	134800	648129400	17750	17750	17750	17750	9
460	20240903	134700	647969650	17750	17750	17750	17750	0
461	20240903	134600	647969650	17750	17750	17750	17750	0
462	20240903	134500	647969650	17750	17750	17750	17750	151
463	20240903	134400	645289400	17750	17750	17750	17750	2
464	20240903	134300	645253900	17670	17680	17680	17670	129
465	20240903	134200	642974230	17670	17670	17670	17670	1
466	20240903	134100	642956560	17670	17670	17670	17670	10
467	20240903	134000	642779860	17660	17750	17750	17660	35
468	20240903	133900	642159420	17660	17660	17660	17660	0
469	20240903	133800	642159420	17660	17660	17660	17660	0
470	20240903	133700	642159420	17660	17680	17680	17660	2200
471	20240903	133600	603294400	17770	17770	17770	17770	2
472	20240903	133500	603258860	17780	17780	17780	17780	0
473	20240903	133400	603258860	17780	17780	17780	17780	0
474	20240903	133300	603258860	17780	17780	17780	17780	7
475	20240903	133200	603134400	17780	17780	17780	17780	1
476	20240903	133100	603116620	17790	17770	17790	17770	18
477	20240903	133000	602796440	17630	17770	17770	17630	2500
478	20240903	132900	558707190	17700	17700	17700	17700	0
479	20240903	132800	558707190	17700	17820	17820	17700	91
480	20240903	132700	557093000	17820	17820	17820	17820	0
481	20240903	132600	557093000	17820	17820	17820	17820	0
482	20240903	132500	557093000	17820	17780	17820	17780	10
483	20240903	132400	556914840	17760	17760	17760	17760	81
484	20240903	132300	555476280	17760	17780	17780	17760	285
485	20240903	132200	550413580	17780	17780	17780	17780	1
486	20240903	132100	550395800	17760	17830	17830	17700	1506
487	20240903	132000	523713830	17840	17860	17860	17840	237
488	20240903	131900	519483810	17910	17890	17910	17880	500
489	20240903	131800	510531190	17910	17910	17910	17910	0
490	20240903	131700	510531190	17910	17920	17920	17800	1552
491	20240903	131600	482779870	17920	17930	17930	17920	252
492	20240903	131500	478262010	17930	17940	17940	17930	219
493	20240903	131400	474334670	17950	17980	17980	17950	181
494	20240903	131300	471084880	17970	17980	17980	17970	158
495	20240903	131200	468245130	17980	17980	17980	17980	84
496	20240903	131100	466734810	17980	17980	17980	17980	50
497	20240903	131000	465835810	17980	17980	17980	17980	0
498	20240903	130900	465835810	17980	17980	17980	17980	0
499	20240903	130800	465835810	17980	17980	17980	17980	0
500	20240903	130700	465835810	17980	17980	17980	17980	0
501	20240903	130600	465835810	17980	17980	17980	17980	0
502	20240903	130500	465835810	17980	17980	17980	17980	0
503	20240903	130400	465835810	17980	18000	18000	17980	71
504	20240903	130300	464558550	18000	18000	18000	18000	1
505	20240903	130200	464540550	18020	18020	18020	18020	13
506	20240903	130100	464306290	18000	18000	18000	18000	0
507	20240903	130000	464306290	18000	18000	18000	18000	0
508	20240903	125900	464306290	18000	18000	18000	18000	0
509	20240903	125800	464306290	18000	18000	18000	18000	46
510	20240903	125700	463478290	18020	18020	18020	18020	1
511	20240903	125600	463460270	18020	18020	18020	18020	0
512	20240903	125500	463460270	18020	18020	18020	18020	0
513	20240903	125400	463460270	18020	18020	18020	18020	0
514	20240903	125300	463460270	18020	18020	18020	18020	1
515	20240903	125200	463442250	18000	18000	18000	18000	44
516	20240903	125100	462650250	18010	18010	18010	18010	100
517	20240903	125000	460849250	18000	18000	18000	18000	0
518	20240903	124900	460849250	18000	18000	18000	18000	1
519	20240903	124800	460831250	18000	18000	18000	18000	0
520	20240903	124700	460831250	18000	17980	18000	17980	500
521	20240903	124600	451831660	17960	17960	17960	17960	68
522	20240903	124500	450610380	17960	17960	17960	17960	0
523	20240903	124400	450610380	17960	17970	17970	17960	15
524	20240903	124300	450340950	17960	17960	17960	17960	0
525	20240903	124200	450340950	17960	17960	17960	17960	125
526	20240903	124100	448095950	17960	17970	17970	17960	370
527	20240903	124000	441448720	17980	18000	18000	17980	306
528	20240903	123900	435941970	18080	18080	18080	18080	5
529	20240903	123800	435851570	18000	18000	18000	18000	0
530	20240903	123700	435851570	18000	18000	18000	18000	0
531	20240903	123600	435851570	18000	18000	18000	18000	0
532	20240903	123500	435851570	18000	18000	18000	18000	11
533	20240903	123400	435653570	18000	18000	18000	18000	2
534	20240903	123300	435617570	17980	17980	17980	17980	0
535	20240903	123200	435617570	17980	17980	17980	17980	0
536	20240903	123100	435617570	17980	17980	17980	17980	765
537	20240903	123000	421862870	17990	18010	18010	17990	582
538	20240903	122900	411389720	18010	18010	18010	18010	0
539	20240903	122800	411389720	18010	18010	18010	18010	744
540	20240903	122700	397990280	18010	18010	18010	18010	0
541	20240903	122600	397990280	18010	18010	18010	18010	0
542	20240903	122500	397990280	18010	18010	18010	18010	0
543	20240903	122400	397990280	18010	18010	18010	18010	0
544	20240903	122300	397990280	18010	18030	18030	18010	5
545	20240903	122200	397900180	18080	18080	18080	18080	1
546	20240903	122100	397882100	18080	18080	18080	18080	10
547	20240903	122000	397701300	18070	18090	18090	18070	22
548	20240903	121900	397303380	18060	18040	18060	18040	32
549	20240903	121800	396725770	18030	18040	18040	18030	2
550	20240903	121700	396689700	17980	17980	17980	17980	0
551	20240903	121600	396689700	17980	17980	17980	17980	0
552	20240903	121500	396689700	17980	17990	17990	17980	434
553	20240903	121400	388886200	17990	17990	17990	17990	18
554	20240903	121300	388562380	18000	18000	18000	18000	50
555	20240903	121200	387662380	17990	18000	18000	17990	74
556	20240903	121100	386330400	18000	18000	18000	18000	2
557	20240903	121000	386294400	18000	18000	18000	18000	0
558	20240903	120900	386294400	18000	18000	18000	18000	0
559	20240903	120800	386294400	18000	18000	18000	18000	208
560	20240903	120700	382550400	18000	18060	18060	18000	100
561	20240903	120600	380747590	18040	18040	18040	18040	0
562	20240903	120500	380747590	18040	18040	18040	18040	0
563	20240903	120400	380747590	18040	18040	18040	18040	379
564	20240903	120300	373910430	18100	18100	18100	18100	0
565	20240903	120200	373910430	18100	18100	18100	18100	0
566	20240903	120100	373910430	18100	18100	18100	18100	4
567	20240903	120000	373838030	18040	18050	18050	18040	5
568	20240903	115900	373747800	18050	18000	18050	18000	23
569	20240903	115800	373333700	18000	18000	18000	18000	0
570	20240903	115700	373333700	18000	18000	18000	18000	0
571	20240903	115600	373333700	18000	18000	18000	18000	85
572	20240903	115500	371803700	18000	18000	18000	18000	0
573	20240903	115400	371803700	18000	18040	18040	17990	4677
574	20240903	115300	287608200	18030	18030	18030	18030	0
575	20240903	115200	287608200	18030	18030	18030	18030	0
576	20240903	115100	287608200	18030	18080	18080	18020	189
577	20240903	115000	284197210	18080	18080	18080	18080	1
578	20240903	114900	284179130	18090	18100	18100	18090	135
579	20240903	114800	281736320	18100	18120	18120	18100	620
580	20240903	114700	270509320	18130	18140	18140	18130	133
581	20240903	114600	268097720	18140	18140	18140	18140	0
582	20240903	114500	268097720	18140	18140	18140	18140	0
583	20240903	114400	268097720	18140	18140	18140	18140	110
584	20240903	114300	266102320	18150	18150	18150	18150	132
585	20240903	114200	263706520	18160	18180	18180	18160	309
586	20240903	114100	258093340	18180	18180	18180	18180	0
587	20240903	114000	258093340	18180	18180	18180	18180	0
588	20240903	113900	258093340	18180	18180	18180	18180	0
589	20240903	113800	258093340	18180	18180	18180	18180	0
590	20240903	113700	258093340	18180	18250	18250	18180	333
591	20240903	113600	252038770	18250	18250	18250	18250	0
592	20240903	113500	252038770	18250	18250	18250	18250	1
593	20240903	113400	252020520	18180	18180	18180	18180	3
594	20240903	113300	251965980	18180	18180	18180	18180	0
595	20240903	113200	251965980	18180	18180	18180	18180	342
596	20240903	113100	245748420	18190	18190	18190	18190	246
597	20240903	113000	241273680	18200	18200	18200	18200	0
598	20240903	112900	241273680	18200	18200	18200	18200	114
599	20240903	112800	239198880	18200	18200	18200	18200	0
600	20240903	112700	239198880	18200	18200	18200	18200	0
601	20240903	112600	239198880	18200	18200	18200	18200	0
602	20240903	112500	239198880	18200	18200	18200	18200	0
603	20240903	112400	239198880	18200	18200	18200	18200	0
604	20240903	112300	239198880	18200	18200	18200	18200	0
605	20240903	112200	239198880	18200	18200	18200	18200	0
606	20240903	112100	239198880	18200	18200	18200	18200	0
607	20240903	112000	239198880	18200	18200	18200	18200	383
608	20240903	111900	232228280	18200	18200	18200	18200	1
609	20240903	111800	232210080	18210	18210	18210	18210	0
610	20240903	111700	232210080	18210	18210	18210	18210	150
611	20240903	111600	229478580	18250	18250	18250	18250	0
612	20240903	111500	229478580	18250	18250	18250	18250	0
613	20240903	111400	229478580	18250	18240	18250	18240	200
614	20240903	111300	225829650	18200	18200	18200	18200	0
615	20240903	111200	225829650	18200	18200	18200	18200	169
616	20240903	111100	222753850	18210	18210	18210	18210	0
617	20240903	111000	222753850	18210	18210	18210	18210	0
618	20240903	110900	222753850	18210	18210	18210	18210	5
619	20240903	110800	222662800	18210	18230	18230	18210	164
620	20240903	110700	219674160	18240	18250	18250	18240	51
621	20240903	110600	218743910	18290	18290	18290	18290	0
622	20240903	110500	218743910	18290	18290	18290	18290	0
623	20240903	110400	218743910	18290	18290	18290	18290	0
624	20240903	110300	218743910	18290	18290	18290	18290	0
625	20240903	110200	218743910	18290	18260	18290	18260	110
626	20240903	110100	216735040	18290	18290	18290	18290	0
627	20240903	110000	216735040	18290	18290	18290	18290	0
628	20240903	105900	216735040	18290	18290	18290	18290	7
629	20240903	105800	216607010	18290	18290	18290	18290	0
630	20240903	105700	216607010	18290	18290	18290	18290	0
631	20240903	105600	216607010	18290	18290	18290	18290	6
632	20240903	105500	216497270	18260	18260	18260	18260	0
633	20240903	105400	216497270	18260	18260	18260	18260	0
634	20240903	105300	216497270	18260	18260	18260	18260	100
635	20240903	105200	214671270	18260	18260	18260	18260	0
636	20240903	105100	214671270	18260	18300	18300	18260	326
637	20240903	105000	208710620	18330	18330	18330	18330	0
638	20240903	104900	208710620	18330	18330	18330	18330	0
639	20240903	104800	208710620	18330	18330	18330	18330	0
640	20240903	104700	208710620	18330	18340	18340	18330	127
641	20240903	104600	206382620	18390	18390	18390	18390	10
642	20240903	104500	206198720	18340	18350	18350	18340	66
643	20240903	104400	204987910	18350	18350	18350	18350	0
644	20240903	104300	204987910	18350	18350	18350	18350	0
645	20240903	104200	204987910	18350	18350	18350	18350	0
646	20240903	104100	204987910	18350	18340	18350	18340	15
647	20240903	104000	204712770	18340	18340	18340	18340	6
648	20240903	103900	204602730	18440	18440	18440	18440	0
649	20240903	103800	204602730	18440	18440	18440	18440	0
650	20240903	103700	204602730	18440	18440	18440	18440	0
651	20240903	103600	204602730	18440	18440	18440	18440	0
652	20240903	103500	204602730	18440	18440	18440	18440	0
653	20240903	103400	204602730	18440	18440	18440	18440	0
654	20240903	103300	204602730	18440	18440	18440	18440	0
655	20240903	103200	204602730	18440	18440	18440	18440	1
656	20240903	103100	204584290	18340	18390	18390	18340	18
657	20240903	103000	204254070	18400	18400	18400	18400	0
658	20240903	102900	204254070	18400	18400	18400	18400	0
659	20240903	102800	204254070	18400	18400	18400	18400	100
660	20240903	102700	202414070	18400	18400	18400	18340	6
661	20240903	102600	202303850	18350	18390	18390	18340	30
662	20240903	102500	201753350	18400	18400	18400	18400	0
663	20240903	102400	201753350	18400	18400	18400	18400	0
664	20240903	102300	201753350	18400	18400	18400	18400	0
665	20240903	102200	201753350	18400	18400	18400	18400	0
666	20240903	102100	201753350	18400	18400	18400	18400	0
667	20240903	102000	201753350	18400	18400	18400	18400	0
668	20240903	101900	201753350	18400	18400	18400	18400	0
669	20240903	101800	201753350	18400	18400	18400	18400	200
670	20240903	101700	198073350	18340	18340	18340	18340	2
671	20240903	101600	198036670	18440	18400	18440	18400	3
672	20240903	101500	197981430	18340	18340	18340	18340	0
673	20240903	101400	197981430	18340	18340	18340	18340	0
674	20240903	101300	197981430	18340	18340	18340	18340	0
675	20240903	101200	197981430	18340	18340	18340	18340	0
676	20240903	101100	197981430	18340	18340	18340	18340	0
677	20240903	101000	197981430	18340	18340	18340	18340	0
678	20240903	100900	197981430	18340	18340	18340	18340	0
679	20240903	100800	197981430	18340	18400	18400	18340	937
680	20240903	100700	180756430	18500	18500	18500	18500	0
681	20240903	100600	180756430	18500	18400	18500	18400	28
682	20240903	100500	180241130	18500	18500	18500	18500	0
683	20240903	100400	180241130	18500	18500	18500	18500	0
684	20240903	100300	180241130	18500	18500	18500	18500	1
685	20240903	100200	180222630	18450	18500	18500	18450	3
686	20240903	100100	180167230	18400	18400	18400	18400	0
687	20240903	100000	180167230	18400	18400	18400	18400	0
688	20240903	095900	180167230	18400	18400	18400	18400	41
689	20240903	095800	179412830	18400	18400	18400	18400	0
690	20240903	095700	179412830	18400	18400	18400	18400	0
691	20240903	095600	179412830	18400	18510	18520	18400	400
692	20240903	095500	172019210	18520	18520	18520	18520	10
693	20240903	095400	171834010	18530	18470	18530	18470	200
694	20240903	095300	168131030	18520	18480	18520	18480	260
695	20240903	095200	163318780	18530	18530	18530	18530	0
696	20240903	095100	163318780	18530	18530	18530	18530	0
697	20240903	095000	163318780	18530	18530	18530	18530	0
698	20240903	094900	163318780	18530	18460	18530	18440	218
699	20240903	094800	159289640	18550	18550	18550	18550	70
700	20240903	094700	157991140	18550	18440	18550	18440	256
701	20240903	094600	153257520	18440	18440	18440	18440	1
702	20240903	094500	153239080	18400	18400	18400	18400	23
703	20240903	094400	152815880	18390	18380	18390	18380	71
704	20240903	094300	151510410	18380	18390	18390	18380	54
705	20240903	094200	150517550	18400	18400	18400	18400	200
706	20240903	094100	146837550	18400	18400	18400	18400	0
707	20240903	094000	146837550	18400	18400	18400	18400	0
708	20240903	093900	146837550	18400	18290	18400	18290	26
709	20240903	093800	146361900	18390	18390	18390	18390	0
710	20240903	093700	146361900	18390	18390	18390	18390	0
711	20240903	093600	146361900	18390	18390	18390	18390	0
712	20240903	093500	146361900	18390	18400	18400	18390	29
713	20240903	093400	145828570	18390	18390	18390	18390	0
714	20240903	093300	145828570	18390	18390	18390	18390	40
715	20240903	093200	145092970	18390	18390	18390	18390	0
716	20240903	093100	145092970	18390	18320	18390	18320	375
717	20240903	093000	138206010	18320	18310	18320	18310	80
718	20240903	092900	136741000	18270	18270	18270	18270	200
719	20240903	092800	133087000	18270	18270	18270	18270	1
720	20240903	092700	133068730	18330	18200	18330	18200	231
721	20240903	092600	128840580	18310	18310	18310	18310	0
722	20240903	092500	128840580	18310	18290	18310	18290	2
723	20240903	092400	128803980	18290	18290	18290	18290	0
724	20240903	092300	128803980	18290	18290	18290	18290	0
725	20240903	092200	128803980	18290	18290	18290	18290	1
726	20240903	092100	128785690	18340	18330	18340	18330	10
727	20240903	092000	128602350	18140	18160	18160	18140	25
728	20240903	091900	128148660	18300	18300	18300	18300	83
729	20240903	091800	126629760	18300	18220	18300	18220	15
730	20240903	091700	126356380	18100	18110	18110	18090	1554
731	20240903	091600	98239890	18220	18110	18220	18110	73
732	20240903	091500	96914340	18110	18110	18110	18110	57
733	20240903	091400	95882070	18110	18150	18200	18110	1725
734	20240903	091300	64527550	18170	18310	18310	18150	345
735	20240903	091200	58254910	18200	18200	18200	18200	0
736	20240903	091100	58254910	18200	18200	18210	18200	490
737	20240903	091000	49336870	18190	18240	18240	18190	59
738	20240903	090900	48262680	18220	18240	18240	18220	36
739	20240903	090800	47606600	18280	18350	18390	18250	527
740	20240903	090700	37922180	18380	18380	18380	18380	1
741	20240903	090600	37903800	18380	18290	18380	18160	950
742	20240903	090500	20595520	18290	18370	18370	18290	321
743	20240903	090400	14716440	18400	18400	18400	18400	3
744	20240903	090300	14661240	18400	18490	18490	18400	31
745	20240903	090200	14089580	18500	18550	18550	18500	511
746	20240903	090100	4628970	18550	18660	18660	18550	160
747	20240903	090000	1645470	18650	18870	18870	18650	49