KissMeData/069260/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194400	615737580	18570	18570	18570	18570	697
3	20240903	194300	615737580	18570	18570	18570	18570	0
4	20240903	194200	615737580	18570	18570	18570	18570	0
5	20240903	194100	615737580	18570	18570	18570	18570	0
6	20240903	194000	615737580	18570	18570	18570	18570	0
7	20240903	193900	615737580	18570	18570	18570	18570	0
8	20240903	193800	615737580	18570	18570	18570	18570	0
9	20240903	193700	615737580	18570	18570	18570	18570	0
10	20240903	193600	615737580	18570	18570	18570	18570	0
11	20240903	193500	615737580	18570	18570	18570	18570	0
12	20240903	193400	615737580	18570	18570	18570	18570	0
13	20240903	193300	615737580	18570	18570	18570	18570	0
14	20240903	193200	615737580	18570	18570	18570	18570	0
15	20240903	193100	615737580	18570	18570	18570	18570	0
16	20240903	193000	615737580	18570	18570	18570	18570	0
17	20240903	192900	615737580	18570	18570	18570	18570	0
18	20240903	192800	615737580	18570	18570	18570	18570	0
19	20240903	192700	615737580	18570	18570	18570	18570	0
20	20240903	192600	615737580	18570	18570	18570	18570	0
21	20240903	192500	615737580	18570	18570	18570	18570	0
22	20240903	192400	615737580	18570	18570	18570	18570	0
23	20240903	192300	615737580	18570	18570	18570	18570	0
24	20240903	192200	615737580	18570	18570	18570	18570	0
25	20240903	192100	615737580	18570	18570	18570	18570	0
26	20240903	192000	615737580	18570	18570	18570	18570	0
27	20240903	191900	615737580	18570	18570	18570	18570	0
28	20240903	191800	615737580	18570	18570	18570	18570	0
29	20240903	191700	615737580	18570	18570	18570	18570	0
30	20240903	191600	615737580	18570	18570	18570	18570	0
31	20240903	191500	615737580	18570	18570	18570	18570	0
32	20240903	191400	615737580	18570	18570	18570	18570	697
33	20240903	191300	615737580	18570	18570	18570	18570	0
34	20240903	191200	615737580	18570	18570	18570	18570	0
35	20240903	191100	615737580	18570	18570	18570	18570	0
36	20240903	191000	615737580	18570	18570	18570	18570	0
37	20240903	190900	615737580	18570	18570	18570	18570	0
38	20240903	190800	615737580	18570	18570	18570	18570	0
39	20240903	190700	615737580	18570	18570	18570	18570	0
40	20240903	190600	615737580	18570	18570	18570	18570	0
41	20240903	190500	615737580	18570	18570	18570	18570	0
42	20240903	190400	615737580	18570	18570	18570	18570	0
43	20240903	190300	615737580	18570	18570	18570	18570	0
44	20240903	190200	615737580	18570	18570	18570	18570	0
45	20240903	190100	615737580	18570	18570	18570	18570	0
46	20240903	190000	615737580	18570	18570	18570	18570	0
47	20240903	185900	615737580	18570	18570	18570	18570	0
48	20240903	185800	615737580	18570	18570	18570	18570	0
49	20240903	185700	615737580	18570	18570	18570	18570	0
50	20240903	185600	615737580	18570	18570	18570	18570	0
51	20240903	185500	615737580	18570	18570	18570	18570	0
52	20240903	185400	615737580	18570	18570	18570	18570	0
53	20240903	185300	615737580	18570	18570	18570	18570	0
54	20240903	185200	615737580	18570	18570	18570	18570	0
55	20240903	185100	615737580	18570	18570	18570	18570	0
56	20240903	185000	615737580	18570	18570	18570	18570	0
57	20240903	184900	615737580	18570	18570	18570	18570	0
58	20240903	184800	615737580	18570	18570	18570	18570	0
59	20240903	184700	615737580	18570	18570	18570	18570	0
60	20240903	184600	615737580	18570	18570	18570	18570	0
61	20240903	184500	615737580	18570	18570	18570	18570	0
62	20240903	184400	615737580	18570	18570	18570	18570	697
63	20240903	184300	615737580	18570	18570	18570	18570	0
64	20240903	184200	615737580	18570	18570	18570	18570	0
65	20240903	184100	615737580	18570	18570	18570	18570	0
66	20240903	184000	615737580	18570	18570	18570	18570	0
67	20240903	183900	615737580	18570	18570	18570	18570	0
68	20240903	183800	615737580	18570	18570	18570	18570	0
69	20240903	183700	615737580	18570	18570	18570	18570	0
70	20240903	183600	615737580	18570	18570	18570	18570	0
71	20240903	183500	615737580	18570	18570	18570	18570	0
72	20240903	183400	615737580	18570	18570	18570	18570	0
73	20240903	183300	615737580	18570	18570	18570	18570	0
74	20240903	183200	615737580	18570	18570	18570	18570	0
75	20240903	183100	615737580	18570	18570	18570	18570	0
76	20240903	183000	615737580	18570	18570	18570	18570	0
77	20240903	182900	615737580	18570	18570	18570	18570	0
78	20240903	182800	615737580	18570	18570	18570	18570	0
79	20240903	182700	615737580	18570	18570	18570	18570	0
80	20240903	182600	615737580	18570	18570	18570	18570	0
81	20240903	182500	615737580	18570	18570	18570	18570	0
82	20240903	182400	615737580	18570	18570	18570	18570	0
83	20240903	182300	615737580	18570	18570	18570	18570	0
84	20240903	182200	615737580	18570	18570	18570	18570	0
85	20240903	182100	615737580	18570	18570	18570	18570	0
86	20240903	182000	615737580	18570	18570	18570	18570	0
87	20240903	181900	615737580	18570	18570	18570	18570	0
88	20240903	181800	615737580	18570	18570	18570	18570	0
89	20240903	181700	615737580	18570	18570	18570	18570	0
90	20240903	181600	615737580	18570	18570	18570	18570	0
91	20240903	181500	615737580	18570	18570	18570	18570	0
92	20240903	181400	615737580	18570	18570	18570	18570	697
93	20240903	181300	615737580	18570	18570	18570	18570	0
94	20240903	181200	615737580	18570	18570	18570	18570	0
95	20240903	181100	615737580	18570	18570	18570	18570	0
96	20240903	181000	615737580	18570	18570	18570	18570	0
97	20240903	180900	615737580	18570	18570	18570	18570	0
98	20240903	180800	615737580	18570	18570	18570	18570	0
99	20240903	180700	615737580	18570	18570	18570	18570	0
100	20240903	180600	615737580	18570	18570	18570	18570	0
101	20240903	180500	615737580	18570	18570	18570	18570	0
102	20240903	180400	615737580	18570	18570	18570	18570	0
103	20240903	180300	615737580	18570	18570	18570	18570	0
104	20240903	180200	615737580	18570	18570	18570	18570	0
105	20240903	180100	615737580	18570	18570	18570	18570	0
106	20240903	180000	615737580	18570	18570	18570	18570	0
107	20240903	175900	615737580	18570	18570	18570	18570	0
108	20240903	175800	615737580	18570	18570	18570	18570	0
109	20240903	175700	615737580	18570	18570	18570	18570	0
110	20240903	175600	615737580	18570	18570	18570	18570	0
111	20240903	175500	615737580	18570	18570	18570	18570	0
112	20240903	175400	615737580	18570	18570	18570	18570	0
113	20240903	175300	615737580	18570	18570	18570	18570	0
114	20240903	175200	615737580	18570	18570	18570	18570	0
115	20240903	175100	615737580	18570	18570	18570	18570	0
116	20240903	175000	615737580	18570	18570	18570	18570	0
117	20240903	174900	615737580	18570	18570	18570	18570	0
118	20240903	174800	615737580	18570	18570	18570	18570	0
119	20240903	174700	615737580	18570	18570	18570	18570	0
120	20240903	174600	615737580	18570	18570	18570	18570	0
121	20240903	174500	615737580	18570	18570	18570	18570	0
122	20240903	174400	615737580	18570	18570	18570	18570	697
123	20240903	174300	615737580	18570	18570	18570	18570	0
124	20240903	174200	615737580	18570	18570	18570	18570	0
125	20240903	174100	615737580	18570	18570	18570	18570	0
126	20240903	174000	615737580	18570	18570	18570	18570	0
127	20240903	173900	615737580	18570	18570	18570	18570	0
128	20240903	173800	615737580	18570	18570	18570	18570	0
129	20240903	173700	615737580	18570	18570	18570	18570	0
130	20240903	173600	615737580	18570	18570	18570	18570	0
131	20240903	173500	615737580	18570	18570	18570	18570	0
132	20240903	173400	615737580	18570	18570	18570	18570	0
133	20240903	173300	615737580	18570	18570	18570	18570	0
134	20240903	173200	615737580	18570	18570	18570	18570	0
135	20240903	173100	615737580	18570	18570	18570	18570	0
136	20240903	173000	615737580	18570	18570	18570	18570	0
137	20240903	172900	615737580	18570	18570	18570	18570	0
138	20240903	172800	615737580	18570	18570	18570	18570	0
139	20240903	172700	615737580	18570	18570	18570	18570	0
140	20240903	172600	615737580	18570	18570	18570	18570	0
141	20240903	172500	615737580	18570	18570	18570	18570	0
142	20240903	172400	615737580	18570	18570	18570	18570	0
143	20240903	172300	615737580	18570	18570	18570	18570	0
144	20240903	172200	615737580	18570	18570	18570	18570	0
145	20240903	172100	615737580	18570	18570	18570	18570	0
146	20240903	172000	615737580	18570	18570	18570	18570	0
147	20240903	171900	615737580	18570	18570	18570	18570	0
148	20240903	171800	615737580	18570	18570	18570	18570	0
149	20240903	171700	615737580	18570	18570	18570	18570	0
150	20240903	171600	615737580	18570	18570	18570	18570	0
151	20240903	171500	615737580	18570	18570	18570	18570	0
152	20240903	171400	615737580	18570	18570	18570	18570	697
153	20240903	171300	615737580	18570	18570	18570	18570	0
154	20240903	171200	615737580	18570	18570	18570	18570	0
155	20240903	171100	615737580	18570	18570	18570	18570	0
156	20240903	171000	615737580	18570	18570	18570	18570	0
157	20240903	170900	615737580	18570	18570	18570	18570	0
158	20240903	170800	615737580	18570	18570	18570	18570	0
159	20240903	170700	615737580	18570	18570	18570	18570	0
160	20240903	170600	615737580	18570	18570	18570	18570	0
161	20240903	170500	615737580	18570	18570	18570	18570	0
162	20240903	170400	615737580	18570	18570	18570	18570	0
163	20240903	170300	615737580	18570	18570	18570	18570	0
164	20240903	170200	615737580	18570	18570	18570	18570	0
165	20240903	170100	615737580	18570	18570	18570	18570	0
166	20240903	170000	615737580	18570	18570	18570	18570	0
167	20240903	165900	615737580	18570	18570	18570	18570	0
168	20240903	165800	615737580	18570	18570	18570	18570	0
169	20240903	165700	615737580	18570	18570	18570	18570	0
170	20240903	165600	615737580	18570	18570	18570	18570	0
171	20240903	165500	615737580	18570	18570	18570	18570	0
172	20240903	165400	615737580	18570	18570	18570	18570	0
173	20240903	165300	615737580	18570	18570	18570	18570	0
174	20240903	165200	615737580	18570	18570	18570	18570	0
175	20240903	165100	615737580	18570	18570	18570	18570	0
176	20240903	165000	615737580	18570	18570	18570	18570	0
177	20240903	164900	615737580	18570	18570	18570	18570	0
178	20240903	164800	615737580	18570	18570	18570	18570	0
179	20240903	164700	615737580	18570	18570	18570	18570	0
180	20240903	164600	615737580	18570	18570	18570	18570	0
181	20240903	164500	615737580	18570	18570	18570	18570	0
182	20240903	164400	615737580	18570	18570	18570	18570	697
183	20240903	164300	615737580	18570	18570	18570	18570	0
184	20240903	164200	615737580	18570	18570	18570	18570	0
185	20240903	164100	615737580	18570	18570	18570	18570	0
186	20240903	164000	615737580	18570	18570	18570	18570	0
187	20240903	163900	615737580	18570	18570	18570	18570	0
188	20240903	163800	615737580	18570	18570	18570	18570	0
189	20240903	163700	615737580	18570	18570	18570	18570	0
190	20240903	163600	615737580	18570	18570	18570	18570	0
191	20240903	163500	615737580	18570	18570	18570	18570	0
192	20240903	163400	615737580	18570	18570	18570	18570	0
193	20240903	163300	615737580	18570	18570	18570	18570	0
194	20240903	163200	615737580	18570	18570	18570	18570	0
195	20240903	163100	615737580	18570	18570	18570	18570	0
196	20240903	163000	615737580	18570	18570	18570	18570	0
197	20240903	162900	615737580	18570	18570	18570	18570	0
198	20240903	162800	615737580	18570	18570	18570	18570	0
199	20240903	162700	615737580	18570	18570	18570	18570	0
200	20240903	162600	615737580	18570	18570	18570	18570	0
201	20240903	162500	615737580	18570	18570	18570	18570	0
202	20240903	162400	615737580	18570	18570	18570	18570	0
203	20240903	162300	615737580	18570	18570	18570	18570	0
204	20240903	162200	615737580	18570	18570	18570	18570	0
205	20240903	162100	615737580	18570	18570	18570	18570	0
206	20240903	162000	615737580	18570	18570	18570	18570	0
207	20240903	161900	615737580	18570	18570	18570	18570	0
208	20240903	161800	615737580	18570	18570	18570	18570	0
209	20240903	161700	615737580	18570	18570	18570	18570	0
210	20240903	161600	615737580	18570	18570	18570	18570	0
211	20240903	161500	615737580	18570	18570	18570	18570	0
212	20240903	161400	615737580	18570	18570	18570	18570	697
213	20240903	161300	615737580	18570	18570	18570	18570	0
214	20240903	161200	615737580	18570	18570	18570	18570	0
215	20240903	161100	615737580	18570	18570	18570	18570	0
216	20240903	161000	615737580	18570	18570	18570	18570	0
217	20240903	160900	615737580	18570	18570	18570	18570	0
218	20240903	160800	615737580	18570	18570	18570	18570	0
219	20240903	160700	615737580	18570	18570	18570	18570	0
220	20240903	160600	615737580	18570	18570	18570	18570	0
221	20240903	160500	615737580	18570	18570	18570	18570	0
222	20240903	160400	615737580	18570	18570	18570	18570	0
223	20240903	160300	615737580	18570	18570	18570	18570	0
224	20240903	160200	615737580	18570	18570	18570	18570	0
225	20240903	160100	615737580	18570	18570	18570	18570	0
226	20240903	160000	615737580	18570	18570	18570	18570	0
227	20240903	155900	615737580	18570	18570	18570	18570	0
228	20240903	155800	615737580	18570	18570	18570	18570	0
229	20240903	155700	615737580	18570	18570	18570	18570	0
230	20240903	155600	615737580	18570	18570	18570	18570	0
231	20240903	155500	615737580	18570	18570	18570	18570	0
232	20240903	155400	615737580	18570	18570	18570	18570	0
233	20240903	155300	615737580	18570	18570	18570	18570	0
234	20240903	155200	615737580	18570	18570	18570	18570	0
235	20240903	155100	615737580	18570	18570	18570	18570	0
236	20240903	155000	615737580	18570	18570	18570	18570	0
237	20240903	154900	615737580	18570	18570	18570	18570	0
238	20240903	154800	615737580	18570	18570	18570	18570	0
239	20240903	154700	615737580	18570	18570	18570	18570	0
240	20240903	154600	615737580	18570	18570	18570	18570	0
241	20240903	154500	615737580	18570	18570	18570	18570	0
242	20240903	154400	615737580	18570	18570	18570	18570	697
243	20240903	154300	615737580	18570	18570	18570	18570	0
244	20240903	154200	615737580	18570	18570	18570	18570	0
245	20240903	154100	615737580	18570	18570	18570	18570	0
246	20240903	154000	615737580	18570	18570	18570	18570	0
247	20240903	153900	615737580	18570	18570	18570	18570	0
248	20240903	153800	615737580	18570	18570	18570	18570	0
249	20240903	153700	615737580	18570	18570	18570	18570	0
250	20240903	153600	615737580	18570	18570	18570	18570	0
251	20240903	153500	615737580	18570	18570	18570	18570	0
252	20240903	153400	615737580	18570	18570	18570	18570	0
253	20240903	153300	615737580	18570	18570	18570	18570	0
254	20240903	153200	615737580	18570	18570	18570	18570	0
255	20240903	153100	615737580	18570	18570	18570	18570	0
256	20240903	153000	615737580	18570	18570	18570	18570	697
257	20240903	152900	602794290	18570	18570	18570	18570	0
258	20240903	152800	602794290	18570	18570	18570	18570	0
259	20240903	152700	602794290	18570	18570	18570	18570	0
260	20240903	152600	602794290	18570	18570	18570	18570	0
261	20240903	152500	602794290	18570	18570	18570	18570	0
262	20240903	152400	602794290	18570	18570	18570	18570	0
263	20240903	152300	602794290	18570	18570	18570	18570	0
264	20240903	152200	602794290	18570	18570	18570	18570	0
265	20240903	152100	602794290	18570	18570	18570	18570	0
266	20240903	152000	602794290	18570	18570	18570	18570	0
267	20240903	151900	602794290	18570	18570	18570	18560	80
268	20240903	151800	601309180	18560	18560	18560	18560	88
269	20240903	151700	599675900	18570	18570	18570	18570	6
270	20240903	151600	599564480	18570	18560	18570	18560	72
271	20240903	151500	598228140	18560	18570	18570	18560	20
272	20240903	151400	597856760	18560	18570	18570	18560	79
273	20240903	151300	596390510	18570	18570	18570	18570	23
274	20240903	151200	595963400	18560	18580	18580	18560	15
275	20240903	151100	595684740	18560	18570	18570	18560	691
276	20240903	151000	582857760	18570	18570	18580	18570	18
277	20240903	150900	582523350	18580	18580	18580	18580	76
278	20240903	150800	581111270	18580	18580	18580	18580	14
279	20240903	150700	580851150	18580	18580	18580	18580	16
280	20240903	150600	580553870	18570	18580	18580	18570	116
281	20240903	150500	578399600	18580	18580	18580	18580	15
282	20240903	150400	578120900	18580	18580	18580	18580	16
283	20240903	150300	577823620	18570	18570	18570	18570	1
284	20240903	150200	577805050	18570	18570	18570	18570	349
285	20240903	150100	571324120	18580	18580	18580	18570	37
286	20240903	150000	570636860	18580	18580	18580	18580	19
287	20240903	145900	570283840	18570	18570	18580	18570	533
288	20240903	145800	560385850	18580	18580	18580	18580	10
289	20240903	145700	560200050	18580	18580	18580	18580	13
290	20240903	145600	559958510	18580	18580	18580	18580	18
291	20240903	145500	559624070	18580	18580	18580	18580	56
292	20240903	145400	558583590	18570	18580	18580	18570	540
293	20240903	145300	548555660	18580	18580	18580	18580	17
294	20240903	145200	548239800	18580	18580	18580	18580	0
295	20240903	145100	548239800	18580	18580	18580	18580	16
296	20240903	145000	547942520	18580	18580	18580	18580	14
297	20240903	144900	547682400	18570	18580	18580	18570	17
298	20240903	144800	547366550	18570	18580	18580	18570	63
299	20240903	144700	546196480	18580	18570	18580	18570	127
300	20240903	144600	543837020	18580	18580	18580	18580	14
301	20240903	144500	543576900	18570	18580	18580	18570	17
302	20240903	144400	543261050	18580	18580	18580	18580	128
303	20240903	144300	540882810	18570	18580	18580	18570	410
304	20240903	144200	533265270	18580	18580	18580	18580	18
305	20240903	144100	532930830	18580	18580	18580	18580	0
306	20240903	144000	532930830	18580	18580	18580	18580	25
307	20240903	143900	532466330	18570	18580	18580	18570	127
308	20240903	143800	530106810	18580	18580	18580	18580	18
309	20240903	143700	529772370	18570	18580	18580	18570	41
310	20240903	143600	529010850	18580	18580	18580	18580	0
311	20240903	143500	529010850	18580	18570	18580	18570	15
312	20240903	143400	528732160	18580	18580	18580	18580	19
313	20240903	143300	528379140	18580	18580	18580	18580	15
314	20240903	143200	528100440	18580	18580	18580	18580	13
315	20240903	143100	527858900	18580	18580	18580	18580	18
316	20240903	143000	527524460	18580	18570	18580	18570	11
317	20240903	142900	527320180	18580	18580	18580	18580	41
318	20240903	142800	526558400	18580	18580	18580	18580	16
319	20240903	142700	526261120	18580	18570	18580	18570	37
320	20240903	142600	525573760	18580	18580	18580	18580	44
321	20240903	142500	524756240	18570	18570	18570	18570	1
322	20240903	142400	524737670	18570	18580	18580	18570	26
323	20240903	142300	524254690	18580	18580	18580	18580	41
324	20240903	142200	523492910	18580	18580	18580	18570	32
325	20240903	142100	522898450	18580	18580	18580	18580	148
326	20240903	142000	520148610	18580	18580	18580	18570	57
327	20240903	141900	519089590	18570	18580	18580	18570	45
328	20240903	141800	518253590	18590	18580	18590	18580	173
329	20240903	141700	515039100	18580	18570	18580	18570	53
330	20240903	141600	514054470	18580	18580	18580	18580	133
331	20240903	141500	511583330	18580	18580	18580	18580	158
332	20240903	141400	508647690	18580	18580	18590	18580	40
333	20240903	141300	507904240	18580	18590	18590	18580	127
334	20240903	141200	505544310	18580	18570	18590	18570	426
335	20240903	141100	497628170	18590	18580	18590	18580	1133
336	20240903	141000	476576390	18580	18580	18580	18580	20
337	20240903	140900	476204790	18570	18570	18570	18570	10
338	20240903	140800	476019090	18580	18580	18580	18580	29
339	20240903	140700	475480270	18580	18570	18580	18570	20
340	20240903	140600	475108770	18580	18580	18580	18580	7
341	20240903	140500	474978710	18580	18580	18580	18580	47
342	20240903	140400	474105450	18570	18570	18570	18570	10
343	20240903	140300	473919750	18580	18580	18580	18580	0
344	20240903	140200	473919750	18580	18580	18580	18580	26
345	20240903	140100	473436670	18570	18580	18580	18570	11
346	20240903	140000	473232390	18570	18570	18570	18570	0
347	20240903	135900	473232390	18570	18580	18580	18570	59
348	20240903	135800	472136510	18580	18580	18580	18580	400
349	20240903	135700	464704510	18570	18570	18570	18570	0
350	20240903	135600	464704510	18570	18580	18580	18570	21
351	20240903	135500	464314430	18590	18580	18590	18580	116
352	20240903	135400	462158890	18580	18570	18580	18570	160
353	20240903	135300	459186190	18580	18580	18580	18580	10
354	20240903	135200	459000390	18580	18580	18580	18580	118
355	20240903	135100	456807950	18580	18580	18580	18580	14
356	20240903	135000	456547830	18580	18580	18580	18570	510
357	20240903	134900	447072320	18580	18570	18580	18570	85
358	20240903	134800	445493120	18570	18570	18570	18570	0
359	20240903	134700	445493120	18570	18570	18570	18570	0
360	20240903	134600	445493120	18570	18580	18580	18570	39
361	20240903	134500	444768600	18580	18580	18580	18580	0
362	20240903	134400	444768600	18580	18570	18580	18570	223
363	20240903	134300	440625360	18580	18580	18580	18570	28
364	20240903	134200	440105130	18580	18580	18580	18580	1
365	20240903	134100	440086550	18580	18580	18580	18570	112
366	20240903	134000	438005690	18580	18580	18580	18580	27
367	20240903	133900	437504030	18580	18580	18580	18580	110
368	20240903	133800	435460230	18580	18580	18580	18580	0
369	20240903	133700	435460230	18580	18580	18580	18570	165
370	20240903	133600	432394620	18570	18580	18580	18570	92
371	20240903	133500	430685360	18580	18580	18580	18580	0
372	20240903	133400	430685360	18580	18590	18590	18580	126
373	20240903	133300	428344020	18580	18580	18590	18580	22
374	20240903	133200	427935250	18590	18590	18590	18590	69
375	20240903	133100	426652540	18580	18590	18590	18580	154
376	20240903	133000	423790970	18580	18580	18580	18580	199
377	20240903	132900	420093550	18570	18570	18570	18570	6
378	20240903	132800	419982130	18580	18570	18580	18570	133
379	20240903	132700	417511020	18580	18570	18580	18570	37
380	20240903	132600	416823640	18580	18580	18580	18580	167
381	20240903	132500	413720780	18580	18590	18590	18580	28
382	20240903	132400	413200290	18580	18600	18600	18580	29
383	20240903	132300	412661200	18590	18590	18590	18580	236
384	20240903	132200	408274190	18580	18580	18580	18580	3
385	20240903	132100	408218450	18590	18580	18590	18580	162
386	20240903	132000	405208030	18580	18590	18590	18580	81
387	20240903	131900	403702370	18580	18580	18580	18580	6
388	20240903	131800	403590890	18600	18610	18610	18600	41
389	20240903	131700	402828260	18620	18620	18620	18620	113
390	20240903	131600	400724200	18620	18620	18620	18620	10
391	20240903	131500	400538000	18630	18610	18630	18610	58
392	20240903	131400	399458080	18610	18610	18610	18610	1
393	20240903	131300	399439470	18610	18610	18610	18610	6
394	20240903	131200	399327810	18610	18610	18610	18610	21
395	20240903	131100	398937000	18610	18610	18610	18610	0
396	20240903	131000	398937000	18610	18620	18620	18610	11
397	20240903	130900	398732280	18630	18630	18630	18620	39
398	20240903	130800	398005820	18620	18620	18620	18620	10
399	20240903	130700	397819620	18620	18620	18620	18620	0
400	20240903	130600	397819620	18620	18620	18620	18620	8
401	20240903	130500	397670660	18620	18630	18630	18620	3
402	20240903	130400	397614790	18630	18630	18630	18630	5
403	20240903	130300	397521640	18620	18610	18620	18610	34
404	20240903	130200	396888660	18610	18610	18610	18610	0
405	20240903	130100	396888660	18610	18610	18610	18610	0
406	20240903	130000	396888660	18610	18610	18620	18610	42
407	20240903	125900	396106780	18610	18610	18610	18610	0
408	20240903	125800	396106780	18610	18610	18610	18610	11
409	20240903	125700	395902070	18620	18620	18620	18620	25
410	20240903	125600	395436570	18620	18620	18620	18620	1
411	20240903	125500	395417950	18610	18610	18610	18610	11
412	20240903	125400	395213240	18610	18610	18610	18610	1
413	20240903	125300	395194630	18600	18600	18600	18600	10
414	20240903	125200	395008630	18610	18610	18610	18610	21
415	20240903	125100	394617820	18600	18600	18600	18600	0
416	20240903	125000	394617820	18600	18590	18600	18590	60
417	20240903	124900	393502300	18600	18600	18600	18600	0
418	20240903	124800	393502300	18600	18600	18600	18600	8
419	20240903	124700	393353500	18610	18610	18610	18610	26
420	20240903	124600	392869640	18610	18610	18610	18610	1
421	20240903	124500	392851030	18600	18600	18600	18600	10
422	20240903	124400	392665030	18600	18590	18600	18590	54
423	20240903	124300	391661070	18580	18580	18580	18580	18
424	20240903	124200	391326630	18580	18580	18580	18580	0
425	20240903	124100	391326630	18580	18580	18580	18580	22
426	20240903	124000	390917870	18580	18580	18580	18580	1
427	20240903	123900	390899290	18580	18580	18580	18580	45
428	20240903	123800	390063190	18580	18570	18580	18570	36
429	20240903	123700	389394410	18580	18580	18580	18580	1
430	20240903	123600	389375830	18580	18580	18580	18580	0
431	20240903	123500	389375830	18580	18570	18580	18570	56
432	20240903	123400	388335650	18570	18590	18590	18570	50
433	20240903	123300	387406390	18590	18590	18590	18590	0
434	20240903	123200	387406390	18590	18590	18600	18590	39
435	20240903	123100	386681130	18590	18590	18590	18590	4
436	20240903	123000	386606770	18590	18590	18590	18590	18
437	20240903	122900	386272150	18590	18600	18600	18590	34
438	20240903	122800	385639830	18590	18590	18590	18590	0
439	20240903	122700	385639830	18590	18600	18600	18590	11
440	20240903	122600	385435330	18600	18600	18600	18600	26
441	20240903	122500	384951730	18590	18590	18590	18590	10
442	20240903	122400	384765830	18590	18590	18590	18590	33
443	20240903	122300	384152360	18590	18600	18600	18590	58
444	20240903	122200	383073890	18590	18590	18590	18590	10
445	20240903	122100	382887990	18590	18590	18590	18590	0
446	20240903	122000	382887990	18590	18590	18590	18590	16
447	20240903	121900	382590550	18590	18580	18590	18580	11
448	20240903	121800	382386070	18580	18580	18580	18570	252
449	20240903	121700	377704100	18590	18600	18610	18590	16
450	20240903	121600	377406560	18590	18590	18590	18590	45
451	20240903	121500	376570010	18590	18590	18590	18590	50
452	20240903	121400	375640510	18600	18600	18600	18600	0
453	20240903	121300	375640510	18600	18600	18600	18600	26
454	20240903	121200	375156910	18600	18610	18610	18600	52
455	20240903	121100	374189280	18610	18610	18610	18610	0
456	20240903	121000	374189280	18610	18600	18620	18600	83
457	20240903	120900	372645140	18610	18610	18610	18610	1
458	20240903	120800	372626530	18600	18610	18610	18600	33
459	20240903	120700	372012610	18610	18600	18610	18590	56
460	20240903	120600	370970980	18590	18600	18600	18590	66
461	20240903	120500	369743710	18600	18610	18610	18590	62
462	20240903	120400	368590600	18610	18610	18610	18610	14
463	20240903	120300	368330060	18590	18590	18590	18590	62
464	20240903	120200	367177480	18590	18600	18600	18590	13
465	20240903	120100	366935690	18610	18600	18610	18600	140
466	20240903	120000	364331280	18600	18610	18610	18600	23
467	20240903	115900	363903290	18610	18610	18610	18610	0
468	20240903	115800	363903290	18610	18610	18610	18600	175
469	20240903	115700	360647280	18610	18620	18620	18600	114
470	20240903	115600	358525740	18630	18620	18630	18620	12
471	20240903	115500	358302290	18610	18620	18620	18610	70
472	20240903	115400	356999220	18610	18620	18620	18610	27
473	20240903	115300	356496580	18620	18620	18620	18620	13
474	20240903	115200	356254520	18610	18620	18620	18610	410
475	20240903	115100	348620690	18610	18610	18610	18610	0
476	20240903	115000	348620690	18610	18610	18610	18610	0
477	20240903	114900	348620690	18610	18620	18620	18600	43
478	20240903	114800	347820290	18620	18610	18620	18610	5
479	20240903	114700	347727200	18600	18600	18600	18590	49
480	20240903	114600	346815860	18610	18620	18620	18600	70
481	20240903	114500	345513320	18600	18610	18610	18600	40
482	20240903	114400	344768930	18600	18600	18600	18600	12
483	20240903	114300	344545730	18600	18600	18600	18600	13
484	20240903	114200	344303930	18610	18600	18610	18600	65
485	20240903	114100	343094680	18610	18610	18610	18610	0
486	20240903	114000	343094680	18610	18620	18620	18610	3
487	20240903	113900	343038840	18610	18610	18610	18600	39
488	20240903	113800	342313120	18610	18610	18610	18610	0
489	20240903	113700	342313120	18610	18610	18610	18600	53
490	20240903	113600	341326890	18620	18620	18620	18620	26
491	20240903	113500	340842770	18620	18620	18620	18620	1
492	20240903	113400	340824150	18610	18600	18620	18600	96
493	20240903	113300	339038350	18600	18620	18620	18600	151
494	20240903	113200	336227210	18600	18610	18610	18600	80
495	20240903	113100	334738700	18620	18620	18620	18620	3
496	20240903	113000	334682840	18610	18620	18620	18610	90
497	20240903	112900	333007680	18610	18610	18610	18610	10
498	20240903	112800	332821580	18620	18620	18620	18620	0
499	20240903	112700	332821580	18620	18610	18620	18610	36
500	20240903	112600	332151360	18610	18610	18610	18610	0
501	20240903	112500	332151360	18610	18610	18610	18610	0
502	20240903	112400	332151360	18610	18620	18620	18610	47
503	20240903	112300	331276440	18610	18610	18610	18610	33
504	20240903	112200	330662310	18620	18610	18620	18610	11
505	20240903	112100	330457590	18610	18620	18620	18610	31
506	20240903	112000	329880420	18610	18610	18610	18610	0
507	20240903	111900	329880420	18610	18610	18620	18610	18
508	20240903	111800	329545430	18620	18620	18620	18620	26
509	20240903	111700	329061310	18600	18600	18600	18600	0
510	20240903	111600	329061310	18600	18610	18610	18600	47
511	20240903	111500	328186690	18620	18620	18620	18620	25
512	20240903	111400	327721190	18620	18610	18620	18610	11
513	20240903	111300	327516470	18610	18610	18610	18610	2
514	20240903	111200	327479250	18620	18620	18620	18620	27
515	20240903	111100	326976510	18610	18610	18610	18610	27
516	20240903	111000	326474040	18610	18610	18610	18610	0
517	20240903	110900	326474040	18610	18610	18610	18610	10
518	20240903	110800	326287940	18620	18620	18620	18620	25
519	20240903	110700	325822440	18620	18610	18620	18610	3
520	20240903	110600	325766600	18610	18620	18620	18610	15
521	20240903	110500	325487390	18610	18600	18610	18600	34
522	20240903	110400	324854660	18610	18610	18610	18610	20
523	20240903	110300	324482460	18610	18620	18620	18610	2
524	20240903	110200	324445230	18620	18600	18620	18600	29
525	20240903	110100	323905290	18600	18600	18610	18590	32
526	20240903	110000	323310290	18610	18610	18610	18610	0
527	20240903	105900	323310290	18610	18610	18610	18600	37
528	20240903	105800	322622000	18610	18610	18610	18610	1
529	20240903	105700	322603390	18610	18610	18610	18610	0
530	20240903	105600	322603390	18610	18610	18620	18610	37
531	20240903	105500	321914560	18610	18610	18610	18610	1
532	20240903	105400	321895950	18610	18610	18610	18610	10
533	20240903	105300	321709850	18620	18620	18620	18620	29
534	20240903	105200	321169870	18620	18620	18620	18620	0
535	20240903	105100	321169870	18620	18600	18620	18600	11
536	20240903	105000	320965250	18600	18600	18600	18600	25
537	20240903	104900	320500250	18590	18590	18590	18590	10
538	20240903	104800	320314350	18600	18600	18600	18600	0
539	20240903	104700	320314350	18600	18600	18600	18600	26
540	20240903	104600	319830750	18590	18600	18600	18590	21
541	20240903	104500	319440250	18600	18600	18600	18600	0
542	20240903	104400	319440250	18600	18580	18600	18580	17
543	20240903	104300	319124310	18590	18590	18590	18590	50
544	20240903	104200	318194810	18590	18590	18590	18590	0
545	20240903	104100	318194810	18590	18590	18590	18590	30
546	20240903	104000	317637110	18580	18610	18610	18580	66
547	20240903	103900	316410020	18610	18610	18610	18610	0
548	20240903	103800	316410020	18610	18610	18610	18610	16
549	20240903	103700	316112260	18600	18600	18600	18600	0
550	20240903	103600	316112260	18600	18600	18600	18600	10
551	20240903	103500	315926260	18600	18600	18600	18600	169
552	20240903	103400	312782860	18600	18600	18600	18600	52
553	20240903	103300	311815660	18600	18600	18600	18600	10
554	20240903	103200	311629660	18600	18600	18600	18590	141
555	20240903	103100	309008300	18600	18600	18600	18600	10
556	20240903	103000	308822300	18590	18610	18610	18590	51
557	20240903	102900	307873980	18610	18610	18610	18610	1
558	20240903	102800	307855370	18600	18590	18600	18590	54
559	20240903	102700	306851070	18590	18590	18590	18590	0
560	20240903	102600	306851070	18590	18590	18600	18590	18
561	20240903	102500	306516430	18600	18600	18600	18600	12
562	20240903	102400	306293230	18600	18600	18600	18600	4
563	20240903	102300	306218830	18600	18600	18600	18600	1
564	20240903	102200	306200230	18610	18610	18610	18610	1
565	20240903	102100	306181620	18610	18600	18620	18600	8
566	20240903	102000	306032700	18620	18580	18620	18580	117
567	20240903	101900	303857970	18580	18580	18580	18580	150
568	20240903	101800	301070970	18580	18590	18590	18580	11
569	20240903	101700	300866580	18600	18610	18610	18600	3
570	20240903	101600	300810770	18620	18580	18620	18580	25
571	20240903	101500	300345500	18580	18580	18580	18580	50
572	20240903	101400	299416500	18600	18580	18600	18580	194
573	20240903	101300	295811960	18580	18590	18590	18580	66
574	20240903	101200	294585520	18600	18600	18600	18600	0
575	20240903	101100	294585520	18600	18600	18600	18600	0
576	20240903	101000	294585520	18600	18580	18610	18580	70
577	20240903	100900	293284620	18570	18560	18580	18560	5
578	20240903	100800	293191770	18570	18580	18580	18560	591
579	20240903	100700	282221140	18590	18590	18590	18590	271
580	20240903	100600	277183250	18600	18600	18600	18600	0
581	20240903	100500	277183250	18600	18600	18600	18600	3
582	20240903	100400	277127450	18600	18600	18600	18600	0
583	20240903	100300	277127450	18600	18600	18600	18600	10
584	20240903	100200	276941450	18600	18600	18600	18600	1
585	20240903	100100	276922850	18610	18590	18610	18590	101
586	20240903	100000	275045240	18590	18610	18610	18590	51
587	20240903	095900	274097120	18610	18610	18610	18610	0
588	20240903	095800	274097120	18610	18610	18610	18610	0
589	20240903	095700	274097120	18610	18610	18610	18610	0
590	20240903	095600	274097120	18610	18610	18620	18610	7
591	20240903	095500	273966840	18620	18620	18620	18620	0
592	20240903	095400	273966840	18620	18600	18620	18590	480
593	20240903	095300	265038990	18600	18600	18600	18600	3
594	20240903	095200	264983190	18610	18600	18610	18600	4
595	20240903	095100	264908770	18620	18620	18630	18600	37
596	20240903	095000	264220130	18620	18600	18620	18590	15
597	20240903	094900	263941240	18610	18610	18610	18610	0
598	20240903	094800	263941240	18610	18590	18610	18590	2
599	20240903	094700	263904040	18590	18600	18640	18590	119
600	20240903	094600	261690710	18610	18620	18620	18600	8
601	20240903	094500	261541840	18630	18630	18630	18630	0
602	20240903	094400	261541840	18630	18630	18630	18630	1
603	20240903	094300	261523210	18630	18630	18630	18630	78
604	20240903	094200	260070070	18640	18630	18640	18630	34
605	20240903	094100	259436640	18640	18630	18650	18630	47
606	20240903	094000	258560560	18630	18630	18630	18610	37
607	20240903	093900	257871770	18650	18650	18650	18650	0
608	20240903	093800	257871770	18650	18640	18650	18640	2
609	20240903	093700	257834480	18650	18650	18650	18650	1
610	20240903	093600	257815830	18660	18660	18660	18660	11
611	20240903	093500	257610570	18660	18650	18660	18650	21
612	20240903	093400	257218770	18660	18630	18660	18630	5
613	20240903	093300	257125540	18630	18650	18650	18630	86
614	20240903	093200	255523020	18670	18660	18670	18650	35
615	20240903	093100	254870240	18670	18660	18670	18650	122
616	20240903	093000	252593960	18670	18670	18700	18670	141
617	20240903	092900	249961040	18670	18690	18690	18670	11
618	20240903	092800	249755570	18680	18650	18680	18650	6
619	20240903	092700	249643540	18680	18650	18680	18630	271
620	20240903	092600	244593830	18660	18720	18720	18660	254
621	20240903	092500	239846350	18730	18710	18730	18710	5
622	20240903	092400	239752780	18700	18710	18710	18700	223
623	20240903	092300	235582610	18710	18700	18720	18680	268
624	20240903	092200	230568880	18680	18680	18690	18670	559
625	20240903	092100	220125730	18670	18600	18680	18590	2032
626	20240903	092000	182260770	18630	18600	18630	18570	90
627	20240903	091900	180586050	18600	18560	18600	18560	81
628	20240903	091800	179080730	18620	18620	18620	18620	0
629	20240903	091700	179080730	18620	18620	18620	18620	6
630	20240903	091600	178969010	18530	18530	18530	18530	0
631	20240903	091500	178969010	18530	18620	18620	18530	41
632	20240903	091400	178209100	18530	18530	18530	18530	0
633	20240903	091300	178209100	18530	18530	18530	18530	0
634	20240903	091200	178209100	18530	18630	18630	18500	3225
635	20240903	091100	118512600	18590	18620	18640	18590	52
636	20240903	091000	117545750	18620	18590	18620	18590	4
637	20240903	090900	117471330	18620	18620	18620	18620	0
638	20240903	090800	117471330	18620	18630	18630	18620	15
639	20240903	090700	117191940	18640	18650	18650	18640	6
640	20240903	090600	117080090	18660	18660	18660	18660	3
641	20240903	090500	117024110	18670	18540	18670	18500	3063
642	20240903	090400	60339430	18550	18600	18600	18550	2961
643	20240903	090300	5405670	18660	18660	18660	18660	13
644	20240903	090200	5163090	18670	18670	18670	18670	0
645	20240903	090100	5163090	18670	18670	18670	18670	0
646	20240903	090000	5163090	18670	18560	18670	18560	278