KissMeData/082920/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	195100	598070930	17730	17730	17730	17730	664
3	20240910	195000	598070930	17730	17730	17730	17730	0
4	20240910	194900	598070930	17730	17730	17730	17730	0
5	20240910	194800	598070930	17730	17730	17730	17730	0
6	20240910	194700	598070930	17730	17730	17730	17730	0
7	20240910	194600	598070930	17730	17730	17730	17730	0
8	20240910	194500	598070930	17730	17730	17730	17730	0
9	20240910	194400	598070930	17730	17730	17730	17730	0
10	20240910	194300	598070930	17730	17730	17730	17730	0
11	20240910	194200	598070930	17730	17730	17730	17730	0
12	20240910	194100	598070930	17730	17730	17730	17730	0
13	20240910	194000	598070930	17730	17730	17730	17730	0
14	20240910	193900	598070930	17730	17730	17730	17730	0
15	20240910	193800	598070930	17730	17730	17730	17730	0
16	20240910	193700	598070930	17730	17730	17730	17730	0
17	20240910	193600	598070930	17730	17730	17730	17730	0
18	20240910	193500	598070930	17730	17730	17730	17730	0
19	20240910	193400	598070930	17730	17730	17730	17730	0
20	20240910	193300	598070930	17730	17730	17730	17730	0
21	20240910	193200	598070930	17730	17730	17730	17730	0
22	20240910	193100	598070930	17730	17730	17730	17730	0
23	20240910	193000	598070930	17730	17730	17730	17730	0
24	20240910	192900	598070930	17730	17730	17730	17730	0
25	20240910	192800	598070930	17730	17730	17730	17730	0
26	20240910	192700	598070930	17730	17730	17730	17730	0
27	20240910	192600	598070930	17730	17730	17730	17730	0
28	20240910	192500	598070930	17730	17730	17730	17730	0
29	20240910	192400	598070930	17730	17730	17730	17730	0
30	20240910	192300	598070930	17730	17730	17730	17730	0
31	20240910	192200	598070930	17730	17730	17730	17730	0
32	20240910	192100	598070930	17730	17730	17730	17730	664
33	20240910	192000	598070930	17730	17730	17730	17730	0
34	20240910	191900	598070930	17730	17730	17730	17730	0
35	20240910	191800	598070930	17730	17730	17730	17730	0
36	20240910	191700	598070930	17730	17730	17730	17730	0
37	20240910	191600	598070930	17730	17730	17730	17730	0
38	20240910	191500	598070930	17730	17730	17730	17730	0
39	20240910	191400	598070930	17730	17730	17730	17730	0
40	20240910	191300	598070930	17730	17730	17730	17730	0
41	20240910	191200	598070930	17730	17730	17730	17730	0
42	20240910	191100	598070930	17730	17730	17730	17730	0
43	20240910	191000	598070930	17730	17730	17730	17730	0
44	20240910	190900	598070930	17730	17730	17730	17730	0
45	20240910	190800	598070930	17730	17730	17730	17730	0
46	20240910	190700	598070930	17730	17730	17730	17730	0
47	20240910	190600	598070930	17730	17730	17730	17730	0
48	20240910	190500	598070930	17730	17730	17730	17730	0
49	20240910	190400	598070930	17730	17730	17730	17730	0
50	20240910	190300	598070930	17730	17730	17730	17730	0
51	20240910	190200	598070930	17730	17730	17730	17730	0
52	20240910	190100	598070930	17730	17730	17730	17730	0
53	20240910	190000	598070930	17730	17730	17730	17730	0
54	20240910	185900	598070930	17730	17730	17730	17730	0
55	20240910	185800	598070930	17730	17730	17730	17730	0
56	20240910	185700	598070930	17730	17730	17730	17730	0
57	20240910	185600	598070930	17730	17730	17730	17730	0
58	20240910	185500	598070930	17730	17730	17730	17730	0
59	20240910	185400	598070930	17730	17730	17730	17730	0
60	20240910	185300	598070930	17730	17730	17730	17730	0
61	20240910	185200	598070930	17730	17730	17730	17730	0
62	20240910	185100	598070930	17730	17730	17730	17730	664
63	20240910	185000	598070930	17730	17730	17730	17730	0
64	20240910	184900	598070930	17730	17730	17730	17730	0
65	20240910	184800	598070930	17730	17730	17730	17730	0
66	20240910	184700	598070930	17730	17730	17730	17730	0
67	20240910	184600	598070930	17730	17730	17730	17730	0
68	20240910	184500	598070930	17730	17730	17730	17730	0
69	20240910	184400	598070930	17730	17730	17730	17730	0
70	20240910	184300	598070930	17730	17730	17730	17730	0
71	20240910	184200	598070930	17730	17730	17730	17730	0
72	20240910	184100	598070930	17730	17730	17730	17730	0
73	20240910	184000	598070930	17730	17730	17730	17730	0
74	20240910	183900	598070930	17730	17730	17730	17730	0
75	20240910	183800	598070930	17730	17730	17730	17730	0
76	20240910	183700	598070930	17730	17730	17730	17730	0
77	20240910	183600	598070930	17730	17730	17730	17730	0
78	20240910	183500	598070930	17730	17730	17730	17730	0
79	20240910	183400	598070930	17730	17730	17730	17730	0
80	20240910	183300	598070930	17730	17730	17730	17730	0
81	20240910	183200	598070930	17730	17730	17730	17730	0
82	20240910	183100	598070930	17730	17730	17730	17730	0
83	20240910	183000	598070930	17730	17730	17730	17730	0
84	20240910	182900	598070930	17730	17730	17730	17730	0
85	20240910	182800	598070930	17730	17730	17730	17730	0
86	20240910	182700	598070930	17730	17730	17730	17730	0
87	20240910	182600	598070930	17730	17730	17730	17730	0
88	20240910	182500	598070930	17730	17730	17730	17730	0
89	20240910	182400	598070930	17730	17730	17730	17730	0
90	20240910	182300	598070930	17730	17730	17730	17730	0
91	20240910	182200	598070930	17730	17730	17730	17730	0
92	20240910	182100	598070930	17730	17730	17730	17730	664
93	20240910	182000	598070930	17730	17730	17730	17730	0
94	20240910	181900	598070930	17730	17730	17730	17730	0
95	20240910	181800	598070930	17730	17730	17730	17730	0
96	20240910	181700	598070930	17730	17730	17730	17730	0
97	20240910	181600	598070930	17730	17730	17730	17730	0
98	20240910	181500	598070930	17730	17730	17730	17730	0
99	20240910	181400	598070930	17730	17730	17730	17730	0
100	20240910	181300	598070930	17730	17730	17730	17730	0
101	20240910	181200	598070930	17730	17730	17730	17730	0
102	20240910	181100	598070930	17730	17730	17730	17730	0
103	20240910	181000	598070930	17730	17730	17730	17730	0
104	20240910	180900	598070930	17730	17730	17730	17730	0
105	20240910	180800	598070930	17730	17730	17730	17730	0
106	20240910	180700	598070930	17730	17730	17730	17730	0
107	20240910	180600	598070930	17730	17730	17730	17730	0
108	20240910	180500	598070930	17730	17730	17730	17730	0
109	20240910	180400	598070930	17730	17730	17730	17730	0
110	20240910	180300	598070930	17730	17730	17730	17730	0
111	20240910	180200	598070930	17730	17730	17730	17730	0
112	20240910	180100	598070930	17730	17730	17730	17730	0
113	20240910	180000	598070930	17730	17730	17730	17730	0
114	20240910	175900	598070930	17730	17730	17730	17730	0
115	20240910	175800	598070930	17730	17730	17730	17730	0
116	20240910	175700	598070930	17730	17730	17730	17730	0
117	20240910	175600	598070930	17730	17730	17730	17730	0
118	20240910	175500	598070930	17730	17730	17730	17730	0
119	20240910	175400	598070930	17730	17730	17730	17730	0
120	20240910	175300	598070930	17730	17730	17730	17730	0
121	20240910	175200	598070930	17730	17730	17730	17730	0
122	20240910	175100	598070930	17730	17730	17730	17730	664
123	20240910	175000	598070930	17730	17730	17730	17730	0
124	20240910	174900	598070930	17730	17730	17730	17730	0
125	20240910	174800	598070930	17730	17730	17730	17730	0
126	20240910	174700	598070930	17730	17730	17730	17730	0
127	20240910	174600	598070930	17730	17730	17730	17730	0
128	20240910	174500	598070930	17730	17730	17730	17730	0
129	20240910	174400	598070930	17730	17730	17730	17730	0
130	20240910	174300	598070930	17730	17730	17730	17730	0
131	20240910	174200	598070930	17730	17730	17730	17730	0
132	20240910	174100	598070930	17730	17730	17730	17730	0
133	20240910	174000	598070930	17730	17730	17730	17730	0
134	20240910	173900	598070930	17730	17730	17730	17730	0
135	20240910	173800	598070930	17730	17730	17730	17730	0
136	20240910	173700	598070930	17730	17730	17730	17730	0
137	20240910	173600	598070930	17730	17730	17730	17730	0
138	20240910	173500	598070930	17730	17730	17730	17730	0
139	20240910	173400	598070930	17730	17730	17730	17730	0
140	20240910	173300	598070930	17730	17730	17730	17730	0
141	20240910	173200	598070930	17730	17730	17730	17730	0
142	20240910	173100	598070930	17730	17730	17730	17730	0
143	20240910	173000	598070930	17730	17730	17730	17730	0
144	20240910	172900	598070930	17730	17730	17730	17730	0
145	20240910	172800	598070930	17730	17730	17730	17730	0
146	20240910	172700	598070930	17730	17730	17730	17730	0
147	20240910	172600	598070930	17730	17730	17730	17730	0
148	20240910	172500	598070930	17730	17730	17730	17730	0
149	20240910	172400	598070930	17730	17730	17730	17730	0
150	20240910	172300	598070930	17730	17730	17730	17730	0
151	20240910	172200	598070930	17730	17730	17730	17730	0
152	20240910	172100	598070930	17730	17730	17730	17730	664
153	20240910	172000	598070930	17730	17730	17730	17730	0
154	20240910	171900	598070930	17730	17730	17730	17730	0
155	20240910	171800	598070930	17730	17730	17730	17730	0
156	20240910	171700	598070930	17730	17730	17730	17730	0
157	20240910	171600	598070930	17730	17730	17730	17730	0
158	20240910	171500	598070930	17730	17730	17730	17730	0
159	20240910	171400	598070930	17730	17730	17730	17730	0
160	20240910	171300	598070930	17730	17730	17730	17730	0
161	20240910	171200	598070930	17730	17730	17730	17730	0
162	20240910	171100	598070930	17730	17730	17730	17730	0
163	20240910	171000	598070930	17730	17730	17730	17730	0
164	20240910	170900	598070930	17730	17730	17730	17730	0
165	20240910	170800	598070930	17730	17730	17730	17730	0
166	20240910	170700	598070930	17730	17730	17730	17730	0
167	20240910	170600	598070930	17730	17730	17730	17730	0
168	20240910	170500	598070930	17730	17730	17730	17730	0
169	20240910	170400	598070930	17730	17730	17730	17730	0
170	20240910	170300	598070930	17730	17730	17730	17730	0
171	20240910	170200	598070930	17730	17730	17730	17730	0
172	20240910	170100	598070930	17730	17730	17730	17730	0
173	20240910	170000	598070930	17730	17730	17730	17730	0
174	20240910	165900	598070930	17730	17730	17730	17730	0
175	20240910	165800	598070930	17730	17730	17730	17730	0
176	20240910	165700	598070930	17730	17730	17730	17730	0
177	20240910	165600	598070930	17730	17730	17730	17730	0
178	20240910	165500	598070930	17730	17730	17730	17730	0
179	20240910	165400	598070930	17730	17730	17730	17730	0
180	20240910	165300	598070930	17730	17730	17730	17730	0
181	20240910	165200	598070930	17730	17730	17730	17730	0
182	20240910	165100	598070930	17730	17730	17730	17730	664
183	20240910	165000	598070930	17730	17730	17730	17730	0
184	20240910	164900	598070930	17730	17730	17730	17730	0
185	20240910	164800	598070930	17730	17730	17730	17730	0
186	20240910	164700	598070930	17730	17730	17730	17730	0
187	20240910	164600	598070930	17730	17730	17730	17730	0
188	20240910	164500	598070930	17730	17730	17730	17730	0
189	20240910	164400	598070930	17730	17730	17730	17730	0
190	20240910	164300	598070930	17730	17730	17730	17730	0
191	20240910	164200	598070930	17730	17730	17730	17730	0
192	20240910	164100	598070930	17730	17730	17730	17730	0
193	20240910	164000	598070930	17730	17730	17730	17730	0
194	20240910	163900	598070930	17730	17730	17730	17730	0
195	20240910	163800	598070930	17730	17730	17730	17730	0
196	20240910	163700	598070930	17730	17730	17730	17730	0
197	20240910	163600	598070930	17730	17730	17730	17730	0
198	20240910	163500	598070930	17730	17730	17730	17730	0
199	20240910	163400	598070930	17730	17730	17730	17730	0
200	20240910	163300	598070930	17730	17730	17730	17730	0
201	20240910	163200	598070930	17730	17730	17730	17730	0
202	20240910	163100	598070930	17730	17730	17730	17730	0
203	20240910	163000	598070930	17730	17730	17730	17730	0
204	20240910	162900	598070930	17730	17730	17730	17730	0
205	20240910	162800	598070930	17730	17730	17730	17730	0
206	20240910	162700	598070930	17730	17730	17730	17730	0
207	20240910	162600	598070930	17730	17730	17730	17730	0
208	20240910	162500	598070930	17730	17730	17730	17730	0
209	20240910	162400	598070930	17730	17730	17730	17730	0
210	20240910	162300	598070930	17730	17730	17730	17730	0
211	20240910	162200	598070930	17730	17730	17730	17730	0
212	20240910	162100	598070930	17730	17730	17730	17730	664
213	20240910	162000	598070930	17730	17730	17730	17730	0
214	20240910	161900	598070930	17730	17730	17730	17730	0
215	20240910	161800	598070930	17730	17730	17730	17730	0
216	20240910	161700	598070930	17730	17730	17730	17730	0
217	20240910	161600	598070930	17730	17730	17730	17730	0
218	20240910	161500	598070930	17730	17730	17730	17730	0
219	20240910	161400	598070930	17730	17730	17730	17730	0
220	20240910	161300	598070930	17730	17730	17730	17730	0
221	20240910	161200	598070930	17730	17730	17730	17730	0
222	20240910	161100	598070930	17730	17730	17730	17730	0
223	20240910	161000	598070930	17730	17730	17730	17730	0
224	20240910	160900	598070930	17730	17730	17730	17730	0
225	20240910	160800	598070930	17730	17730	17730	17730	0
226	20240910	160700	598070930	17730	17730	17730	17730	0
227	20240910	160600	598070930	17730	17730	17730	17730	0
228	20240910	160500	598070930	17730	17730	17730	17730	0
229	20240910	160400	598070930	17730	17730	17730	17730	0
230	20240910	160300	598070930	17730	17730	17730	17730	0
231	20240910	160200	598070930	17730	17730	17730	17730	0
232	20240910	160100	598070930	17730	17730	17730	17730	0
233	20240910	160000	598070930	17730	17730	17730	17730	0
234	20240910	155900	598070930	17730	17730	17730	17730	0
235	20240910	155800	598070930	17730	17730	17730	17730	0
236	20240910	155700	598070930	17730	17730	17730	17730	0
237	20240910	155600	598070930	17730	17730	17730	17730	0
238	20240910	155500	598070930	17730	17730	17730	17730	0
239	20240910	155400	598070930	17730	17730	17730	17730	0
240	20240910	155300	598070930	17730	17730	17730	17730	0
241	20240910	155200	598070930	17730	17730	17730	17730	0
242	20240910	155100	598070930	17730	17730	17730	17730	664
243	20240910	155000	598070930	17730	17730	17730	17730	0
244	20240910	154900	598070930	17730	17730	17730	17730	0
245	20240910	154800	598070930	17730	17730	17730	17730	0
246	20240910	154700	598070930	17730	17730	17730	17730	0
247	20240910	154600	598070930	17730	17730	17730	17730	0
248	20240910	154500	598070930	17730	17730	17730	17730	0
249	20240910	154400	598070930	17730	17730	17730	17730	0
250	20240910	154300	598070930	17730	17730	17730	17730	0
251	20240910	154200	598070930	17730	17730	17730	17730	0
252	20240910	154100	598070930	17730	17730	17730	17730	0
253	20240910	154000	598070930	17730	17730	17730	17730	0
254	20240910	153900	598070930	17730	17730	17730	17730	0
255	20240910	153800	598070930	17730	17730	17730	17730	0
256	20240910	153700	598070930	17730	17730	17730	17730	0
257	20240910	153600	598070930	17730	17730	17730	17730	0
258	20240910	153500	598070930	17730	17730	17730	17730	0
259	20240910	153400	598070930	17730	17730	17730	17730	0
260	20240910	153300	598070930	17730	17730	17730	17730	0
261	20240910	153200	598070930	17730	17730	17730	17730	0
262	20240910	153100	598070930	17730	17730	17730	17730	0
263	20240910	153000	598070930	17730	17730	17730	17730	664
264	20240910	152900	586298210	17660	17660	17660	17660	0
265	20240910	152800	586298210	17660	17660	17660	17660	0
266	20240910	152700	586298210	17660	17660	17660	17660	0
267	20240910	152600	586298210	17660	17660	17660	17660	0
268	20240910	152500	586298210	17660	17660	17660	17660	0
269	20240910	152400	586298210	17660	17660	17660	17660	0
270	20240910	152300	586298210	17660	17660	17660	17660	0
271	20240910	152200	586298210	17660	17660	17660	17660	0
272	20240910	152100	586298210	17660	17660	17660	17660	0
273	20240910	152000	586298210	17660	17660	17660	17660	0
274	20240910	151900	586298210	17660	17670	17670	17660	142
275	20240910	151800	583789470	17680	17730	17730	17680	2
276	20240910	151700	583754060	17670	17730	17730	17670	20
277	20240910	151600	583400540	17670	17670	17670	17670	12
278	20240910	151500	583188500	17670	17670	17670	17670	1
279	20240910	151400	583170830	17670	17670	17740	17670	300
280	20240910	151300	577868360	17720	17720	17720	17720	2
281	20240910	151200	577832920	17670	17670	17670	17670	0
282	20240910	151100	577832920	17670	17670	17670	17670	0
283	20240910	151000	577832920	17670	17750	17750	17670	11
284	20240910	150900	577638390	17740	17740	17740	17740	6
285	20240910	150800	577531950	17760	17760	17760	17760	0
286	20240910	150700	577531950	17760	17760	17760	17760	0
287	20240910	150600	577531950	17760	17760	17760	17760	2
288	20240910	150500	577496430	17680	17720	17720	17680	5
289	20240910	150400	577407930	17760	17760	17760	17760	216
290	20240910	150300	573571770	17730	17740	17740	17730	453
291	20240910	150200	565539880	17770	17770	17770	17770	2
292	20240910	150100	565504340	17770	17770	17770	17770	10
293	20240910	150000	565326640	17770	17770	17770	17770	11
294	20240910	145900	565131170	17770	17760	17770	17760	7
295	20240910	145800	565006830	17790	17790	17790	17790	0
296	20240910	145700	565006830	17790	17790	17790	17790	0
297	20240910	145600	565006830	17790	17790	17790	17790	56
298	20240910	145500	564010590	17790	17780	17790	17780	433
299	20240910	145400	556308950	17760	17760	17760	17760	26
300	20240910	145300	555847190	17760	17760	17760	17760	2
301	20240910	145200	555811670	17780	17770	17780	17770	22
302	20240910	145100	555420550	17770	17770	17770	17770	0
303	20240910	145000	555420550	17770	17770	17770	17770	0
304	20240910	144900	555420550	17770	17770	17770	17770	0
305	20240910	144800	555420550	17770	17770	17770	17770	2
306	20240910	144700	555385010	17770	17770	17770	17770	1
307	20240910	144600	555367240	17780	17780	17780	17780	0
308	20240910	144500	555367240	17780	17780	17780	17780	0
309	20240910	144400	555367240	17780	17740	17780	17740	202
310	20240910	144300	551778000	17740	17740	17740	17740	130
311	20240910	144200	549471800	17740	17730	17740	17730	500
312	20240910	144100	540602470	17740	17740	17740	17740	2
313	20240910	144000	540566990	17740	17700	17740	17680	537
314	20240910	143900	531044330	17680	17670	17680	17670	142
315	20240910	143800	528533810	17670	17680	17680	17670	8
316	20240910	143700	528392440	17680	17690	17690	17680	285
317	20240910	143600	523352460	17690	17710	17710	17690	414
318	20240910	143500	516024190	17720	17740	17740	17720	690
319	20240910	143400	503791360	17760	17760	17760	17760	2
320	20240910	143300	503755840	17740	17740	17740	17740	88
321	20240910	143200	502194720	17730	17740	17740	17730	369
322	20240910	143100	495651470	17740	17740	17740	17740	378
323	20240910	143000	488945750	17740	17740	17740	17740	2
324	20240910	142900	488910270	17730	17740	17740	17730	148
325	20240910	142800	486285030	17740	17740	17740	17740	1
326	20240910	142700	486267290	17770	17770	17770	17770	2
327	20240910	142600	486231750	17760	17760	17760	17760	0
328	20240910	142500	486231750	17760	17760	17760	17760	0
329	20240910	142400	486231750	17760	17760	17760	17760	6
330	20240910	142300	486125190	17760	17760	17760	17760	2
331	20240910	142200	486089670	17760	17760	17760	17760	3
332	20240910	142100	486036390	17760	17760	17760	17760	10
333	20240910	142000	485858790	17770	17770	17770	17770	0
334	20240910	141900	485858790	17770	17770	17770	17770	2
335	20240910	141800	485823250	17770	17770	17770	17770	1
336	20240910	141700	485805480	17770	17770	17770	17770	0
337	20240910	141600	485805480	17770	17710	17770	17710	126
338	20240910	141500	483567900	17710	17710	17710	17710	10
339	20240910	141400	483390800	17710	17770	17770	17710	21
340	20240910	141300	483017690	17710	17710	17710	17710	202
341	20240910	141200	479440270	17770	17770	17770	17770	2
342	20240910	141100	479404730	17770	17770	17770	17770	3
343	20240910	141000	479351420	17770	17770	17770	17770	0
344	20240910	140900	479351420	17770	17770	17770	17770	2
345	20240910	140800	479315880	17780	17780	17780	17780	0
346	20240910	140700	479315880	17780	17770	17780	17770	199
347	20240910	140600	475778310	17780	17780	17780	17780	0
348	20240910	140500	475778310	17780	17780	17780	17780	3
349	20240910	140400	475724970	17770	17770	17770	17770	0
350	20240910	140300	475724970	17770	17760	17770	17760	202
351	20240910	140200	472135630	17760	17760	17760	17760	2
352	20240910	140100	472100110	17770	17770	17770	17770	0
353	20240910	140000	472100110	17770	17770	17770	17770	0
354	20240910	135900	472100110	17770	17770	17770	17770	0
355	20240910	135800	472100110	17770	17770	17770	17770	3
356	20240910	135700	472046800	17690	17690	17690	17690	4
357	20240910	135600	471976040	17690	17740	17740	17690	24
358	20240910	135500	471551050	17770	17770	17770	17770	0
359	20240910	135400	471551050	17770	17770	17770	17770	3
360	20240910	135300	471497740	17720	17720	17720	17720	5
361	20240910	135200	471409140	17770	17770	17770	17770	0
362	20240910	135100	471409140	17770	17700	17770	17700	45
363	20240910	135000	470611240	17700	17700	17700	17700	20
364	20240910	134900	470257240	17700	17700	17700	17700	0
365	20240910	134800	470257240	17700	17700	17700	17700	0
366	20240910	134700	470257240	17700	17670	17700	17670	230
367	20240910	134600	466193080	17680	17680	17680	17680	0
368	20240910	134500	466193080	17680	17780	17780	17680	53
369	20240910	134400	465255740	17780	17780	17780	17780	2
370	20240910	134300	465220180	17690	17750	17780	17680	1638
371	20240910	134200	436113820	17770	17770	17770	17770	0
372	20240910	134100	436113820	17770	17770	17770	17770	0
373	20240910	134000	436113820	17770	17770	17770	17770	2
374	20240910	133900	436078280	17770	17770	17770	17770	0
375	20240910	133800	436078280	17770	17770	17770	17770	0
376	20240910	133700	436078280	17770	17770	17770	17770	0
377	20240910	133600	436078280	17770	17770	17770	17770	2
378	20240910	133500	436042740	17660	17660	17660	17660	0
379	20240910	133400	436042740	17660	17660	17660	17660	5
380	20240910	133300	435954440	17770	17610	17770	17610	4
381	20240910	133200	435883680	17610	17600	17610	17600	112
382	20240910	133100	433912460	17600	17670	17670	17600	158
383	20240910	133000	431121160	17670	17730	17730	17670	257
384	20240910	132900	426567850	17780	17730	17780	17730	4
385	20240910	132800	426496830	17720	17720	17720	17720	0
386	20240910	132700	426496830	17720	17730	17730	17720	34
387	20240910	132600	425894050	17720	17780	17780	17720	117
388	20240910	132500	423819660	17730	17730	17730	17730	10
389	20240910	132400	423642360	17730	17740	17740	17730	408
390	20240910	132300	416404660	17740	17780	17780	17740	264
391	20240910	132200	411711620	17780	17760	17780	17760	179
392	20240910	132100	408529050	17740	17740	17740	17740	42
393	20240910	132000	407783970	17740	17760	17760	17740	46
394	20240910	131900	406967470	17770	17770	17770	17770	2
395	20240910	131800	406931930	17780	17780	17780	17780	1
396	20240910	131700	406914150	17780	17720	17780	17710	1144
397	20240910	131600	386620430	17710	17680	17710	17680	718
398	20240910	131500	373913070	17680	17660	17680	17660	276
399	20240910	131400	369038870	17650	17650	17650	17650	395
400	20240910	131300	362067120	17650	17650	17650	17650	0
401	20240910	131200	362067120	17650	17650	17650	17650	0
402	20240910	131100	362067120	17650	17650	17650	17650	2
403	20240910	131000	362031820	17660	17660	17660	17660	0
404	20240910	130900	362031820	17660	17590	17660	17590	410
405	20240910	130800	354806180	17590	17590	17590	17590	2
406	20240910	130700	354771000	17590	17590	17590	17590	0
407	20240910	130600	354771000	17590	17590	17590	17590	0
408	20240910	130500	354771000	17590	17590	17590	17590	0
409	20240910	130400	354771000	17590	17550	17590	17550	294
410	20240910	130300	349606100	17540	17540	17540	17540	0
411	20240910	130200	349606100	17540	17550	17550	17540	600
412	20240910	130100	339082090	17550	17570	17570	17550	22
413	20240910	130000	338695950	17560	17560	17560	17560	0
414	20240910	125900	338695950	17560	17560	17560	17560	81
415	20240910	125800	337273590	17560	17560	17560	17560	0
416	20240910	125700	337273590	17560	17560	17560	17560	59
417	20240910	125600	336237550	17550	17550	17550	17550	0
418	20240910	125500	336237550	17550	17550	17550	17550	0
419	20240910	125400	336237550	17550	17550	17550	17550	60
420	20240910	125300	335184550	17540	17540	17540	17540	0
421	20240910	125200	335184550	17540	17540	17540	17540	0
422	20240910	125100	335184550	17540	17550	17550	17540	81
423	20240910	125000	333763700	17560	17560	17560	17560	2
424	20240910	124900	333728580	17540	17540	17540	17540	0
425	20240910	124800	333728580	17540	17540	17540	17540	0
426	20240910	124700	333728580	17540	17540	17540	17540	0
427	20240910	124600	333728580	17540	17560	17560	17540	14
428	20240910	124500	333483000	17560	17560	17560	17560	0
429	20240910	124400	333483000	17560	17560	17560	17560	5
430	20240910	124300	333395200	17560	17560	17560	17560	3
431	20240910	124200	333342520	17560	17560	17560	17560	1
432	20240910	124100	333324960	17560	17560	17560	17560	0
433	20240910	124000	333324960	17560	17560	17560	17560	0
434	20240910	123900	333324960	17560	17560	17560	17560	1
435	20240910	123800	333307400	17520	17520	17520	17520	0
436	20240910	123700	333307400	17520	17520	17520	17520	0
437	20240910	123600	333307400	17520	17550	17550	17520	42
438	20240910	123500	332571500	17570	17570	17570	17570	0
439	20240910	123400	332571500	17570	17570	17570	17570	1
440	20240910	123300	332553930	17530	17530	17530	17530	191
441	20240910	123200	329205700	17530	17530	17530	17530	1
442	20240910	123100	329188170	17530	17530	17530	17530	4
443	20240910	123000	329118050	17530	17530	17530	17530	57
444	20240910	122900	328118840	17530	17530	17530	17530	2
445	20240910	122800	328083780	17500	17500	17500	17500	200
446	20240910	122700	324583780	17500	17500	17500	17500	0
447	20240910	122600	324583780	17500	17500	17500	17500	0
448	20240910	122500	324583780	17500	17500	17500	17500	590
449	20240910	122400	314258780	17500	17500	17500	17500	203
450	20240910	122300	310706280	17500	17530	17530	17500	1265
451	20240910	122200	288565020	17530	17560	17560	17530	103
452	20240910	122100	286759370	17560	17560	17560	17560	11
453	20240910	122000	286566210	17540	17550	17550	17540	6
454	20240910	121900	286460920	17550	17550	17550	17550	1
455	20240910	121800	286443370	17560	17560	17560	17560	1
456	20240910	121700	286425810	17560	17560	17560	17560	361
457	20240910	121600	280086650	17570	17570	17570	17570	0
458	20240910	121500	280086650	17570	17570	17570	17570	0
459	20240910	121400	280086650	17570	17570	17570	17570	4
460	20240910	121300	280016370	17520	17570	17570	17520	4
461	20240910	121200	279946140	17570	17570	17570	17570	0
462	20240910	121100	279946140	17570	17570	17570	17570	1
463	20240910	121000	279928570	17570	17570	17570	17570	0
464	20240910	120900	279928570	17570	17570	17570	17570	0
465	20240910	120800	279928570	17570	17570	17570	17570	0
466	20240910	120700	279928570	17570	17570	17570	17570	2
467	20240910	120600	279893430	17570	17570	17570	17570	0
468	20240910	120500	279893430	17570	17570	17570	17570	0
469	20240910	120400	279893430	17570	17570	17570	17570	5
470	20240910	120300	279805580	17570	17570	17570	17570	1
471	20240910	120200	279788010	17570	17570	17570	17570	1
472	20240910	120100	279770440	17570	17570	17580	17570	72
473	20240910	120000	278505170	17580	17580	17580	17580	2
474	20240910	115900	278470010	17490	17490	17490	17490	0
475	20240910	115800	278470010	17490	17490	17490	17490	0
476	20240910	115700	278470010	17490	17550	17550	17490	176
477	20240910	115600	275390420	17540	17560	17580	17540	54
478	20240910	115500	274442180	17560	17560	17560	17560	0
479	20240910	115400	274442180	17560	17560	17560	17560	2
480	20240910	115300	274407060	17560	17580	17580	17540	14
481	20240910	115200	274161400	17590	17590	17590	17590	1
482	20240910	115100	274143810	17550	17550	17550	17550	0
483	20240910	115000	274143810	17550	17550	17550	17550	38
484	20240910	114900	273476910	17610	17550	17610	17550	6
485	20240910	114800	273371550	17610	17610	17610	17610	1
486	20240910	114700	273353940	17610	17610	17610	17610	21
487	20240910	114600	272984130	17610	17610	17610	17610	60
488	20240910	114500	271927530	17610	17610	17610	17610	0
489	20240910	114400	271927530	17610	17610	17610	17610	0
490	20240910	114300	271927530	17610	17610	17610	17610	0
491	20240910	114200	271927530	17610	17610	17610	17610	1
492	20240910	114100	271909920	17560	17510	17560	17510	106
493	20240910	114000	270051340	17560	17560	17560	17560	0
494	20240910	113900	270051340	17560	17560	17560	17560	1
495	20240910	113800	270033780	17560	17500	17560	17480	632
496	20240910	113700	258979940	17570	17500	17570	17500	6
497	20240910	113600	258874870	17500	17510	17510	17500	140
498	20240910	113500	256424840	17610	17620	17620	17520	56
499	20240910	113400	255443160	17630	17630	17630	17630	104
500	20240910	113300	253609640	17630	17520	17630	17520	478
501	20240910	113200	245198480	17530	17530	17530	17530	2
502	20240910	113100	245163420	17580	17580	17580	17580	4
503	20240910	113000	245093100	17560	17510	17560	17510	239
504	20240910	112900	240900720	17480	17480	17480	17480	0
505	20240910	112800	240900720	17480	17540	17540	17480	371
506	20240910	112700	234415430	17500	17530	17530	17500	1012
507	20240910	112600	216689240	17540	17540	17540	17540	0
508	20240910	112500	216689240	17540	17540	17540	17540	0
509	20240910	112400	216689240	17540	17550	17550	17540	62
510	20240910	112300	215601720	17560	17560	17560	17560	100
511	20240910	112200	213845720	17560	17560	17560	17560	68
512	20240910	112100	212651640	17560	17560	17560	17560	1
513	20240910	112000	212634080	17560	17560	17560	17560	0
514	20240910	111900	212634080	17560	17560	17560	17560	0
515	20240910	111800	212634080	17560	17560	17560	17560	0
516	20240910	111700	212634080	17560	17550	17560	17550	4
517	20240910	111600	212563850	17560	17560	17560	17560	0
518	20240910	111500	212563850	17560	17540	17560	17540	60
519	20240910	111400	211511430	17560	17560	17560	17560	0
520	20240910	111300	211511430	17560	17550	17560	17550	202
521	20240910	111200	207966320	17560	17560	17560	17560	0
522	20240910	111100	207966320	17560	17560	17560	17560	0
523	20240910	111000	207966320	17560	17590	17590	17560	13
524	20240910	110900	207737980	17560	17580	17580	17560	350
525	20240910	110800	201588550	17590	17590	17590	17590	0
526	20240910	110700	201588550	17590	17580	17590	17570	63
527	20240910	110600	200481420	17600	17580	17600	17580	16
528	20240910	110500	200200120	17580	17590	17590	17580	202
529	20240910	110400	196647960	17590	17620	17620	17590	362
530	20240910	110300	190272350	17630	17640	17640	17630	23
531	20240910	110200	189866840	17630	17640	17640	17630	18
532	20240910	110100	189549470	17640	17640	17640	17640	21
533	20240910	110000	189179030	17640	17640	17640	17640	1
534	20240910	105900	189161390	17640	17630	17640	17630	51
535	20240910	105800	188262250	17640	17640	17640	17640	0
536	20240910	105700	188262250	17640	17640	17640	17640	0
537	20240910	105600	188262250	17640	17640	17640	17640	2
538	20240910	105500	188226970	17630	17630	17630	17630	0
539	20240910	105400	188226970	17630	17630	17630	17630	1
540	20240910	105300	188209340	17630	17630	17630	17630	10
541	20240910	105200	188033040	17640	17640	17640	17640	3
542	20240910	105100	187980120	17630	17630	17630	17630	0
543	20240910	105000	187980120	17630	17630	17630	17630	3
544	20240910	104900	187927230	17630	17630	17630	17630	3
545	20240910	104800	187874340	17630	17620	17630	17620	50
546	20240910	104700	186993320	17620	17620	17620	17620	125
547	20240910	104600	184790820	17620	17620	17620	17620	0
548	20240910	104500	184790820	17620	17620	17620	17620	1
549	20240910	104400	184773200	17620	17620	17620	17620	0
550	20240910	104300	184773200	17620	17620	17620	17620	0
551	20240910	104200	184773200	17620	17620	17620	17620	2
552	20240910	104100	184737960	17620	17620	17620	17620	12
553	20240910	104000	184526520	17620	17620	17620	17620	0
554	20240910	103900	184526520	17620	17620	17620	17620	0
555	20240910	103800	184526520	17620	17620	17620	17620	1
556	20240910	103700	184508900	17600	17600	17600	17600	0
557	20240910	103600	184508900	17600	17600	17600	17600	29
558	20240910	103500	183998500	17600	17600	17600	17600	0
559	20240910	103400	183998500	17600	17600	17600	17600	5
560	20240910	103300	183910500	17600	17600	17600	17600	0
561	20240910	103200	183910500	17600	17600	17600	17600	5
562	20240910	103100	183822500	17600	17600	17600	17600	0
563	20240910	103000	183822500	17600	17600	17600	17600	1
564	20240910	102900	183804900	17570	17570	17570	17570	0
565	20240910	102800	183804900	17570	17570	17570	17570	22
566	20240910	102700	183418360	17600	17600	17600	17600	8
567	20240910	102600	183277560	17620	17620	17620	17620	0
568	20240910	102500	183277560	17620	17620	17620	17620	0
569	20240910	102400	183277560	17620	17620	17620	17620	0
570	20240910	102300	183277560	17620	17620	17620	17620	1
571	20240910	102200	183259940	17620	17620	17620	17620	25
572	20240910	102100	182819440	17620	17620	17620	17620	0
573	20240910	102000	182819440	17620	17620	17620	17620	2
574	20240910	101900	182784200	17560	17560	17560	17560	0
575	20240910	101800	182784200	17560	17560	17560	17560	0
576	20240910	101700	182784200	17560	17560	17560	17560	25
577	20240910	101600	182345200	17620	17620	17620	17620	1
578	20240910	101500	182327580	17600	17600	17600	17600	0
579	20240910	101400	182327580	17600	17600	17600	17600	0
580	20240910	101300	182327580	17600	17620	17620	17600	224
581	20240910	101200	178385140	17570	17570	17570	17570	0
582	20240910	101100	178385140	17570	17570	17570	17570	0
583	20240910	101000	178385140	17570	17640	17640	17570	433
584	20240910	100900	170776210	17640	17580	17640	17580	201
585	20240910	100800	167242570	17610	17610	17610	17610	0
586	20240910	100700	167242570	17610	17610	17610	17610	10
587	20240910	100600	167066470	17650	17600	17650	17600	300
588	20240910	100500	161782710	17610	17610	17610	17610	2
589	20240910	100400	161747490	17570	17570	17570	17570	0
590	20240910	100300	161747490	17570	17570	17570	17570	0
591	20240910	100200	161747490	17570	17570	17570	17570	140
592	20240910	100100	159287690	17540	17570	17570	17540	111
593	20240910	100000	157339220	17570	17570	17570	17570	616
594	20240910	095900	146516100	17580	17580	17580	17580	1
595	20240910	095800	146498520	17580	17640	17640	17580	112
596	20240910	095700	144529440	17640	17640	17640	17640	0
597	20240910	095600	144529440	17640	17640	17640	17640	50
598	20240910	095500	143647440	17540	17570	17570	17540	26
599	20240910	095400	143191260	17540	17540	17540	17540	0
600	20240910	095300	143191260	17540	17540	17540	17540	2
601	20240910	095200	143156180	17550	17550	17550	17550	2
602	20240910	095100	143121080	17570	17570	17570	17570	2
603	20240910	095000	143085940	17550	17550	17550	17550	3
604	20240910	094900	143033290	17570	17570	17570	17570	0
605	20240910	094800	143033290	17570	17570	17570	17570	1
606	20240910	094700	143015720	17570	17570	17570	17570	100
607	20240910	094600	141258720	17560	17560	17560	17560	8
608	20240910	094500	141118240	17560	17550	17560	17550	235
609	20240910	094400	136991990	17550	17480	17550	17480	30
610	20240910	094300	136467310	17480	17480	17480	17480	0
611	20240910	094200	136467310	17480	17480	17480	17480	12
612	20240910	094100	136257550	17480	17480	17480	17480	203
613	20240910	094000	132709110	17480	17440	17480	17440	415
614	20240910	093900	125471350	17440	17440	17440	17440	0
615	20240910	093800	125471350	17440	17440	17440	17440	33
616	20240910	093700	124895830	17480	17480	17480	17480	2
617	20240910	093600	124860870	17480	17500	17500	17450	198
618	20240910	093500	121397080	17500	17500	17500	17500	1
619	20240910	093400	121379580	17540	17550	17550	17540	52
620	20240910	093300	120466990	17550	17560	17560	17550	2
621	20240910	093200	120431880	17490	17490	17490	17490	0
622	20240910	093100	120431880	17490	17490	17490	17490	0
623	20240910	093000	120431880	17490	17500	17500	17490	61
624	20240910	092900	119364920	17500	17490	17500	17490	56
625	20240910	092800	118385340	17490	17440	17490	17440	4
626	20240910	092700	118315430	17490	17490	17490	17490	1
627	20240910	092600	118297940	17440	17490	17490	17440	11
628	20240910	092500	118105600	17430	17500	17500	17430	2
629	20240910	092400	118070670	17500	17480	17500	17480	16
630	20240910	092300	117790950	17480	17480	17480	17480	5
631	20240910	092200	117703550	17480	17480	17480	17480	2
632	20240910	092100	117668590	17480	17480	17480	17480	1
633	20240910	092000	117651110	17410	17410	17410	17410	0
634	20240910	091900	117651110	17410	17410	17410	17410	25
635	20240910	091800	117215860	17480	17480	17480	17480	1
636	20240910	091700	117198380	17480	17480	17480	17480	1
637	20240910	091600	117180900	17390	17490	17490	17390	580
638	20240910	091500	107093690	17490	17390	17490	17380	255
639	20240910	091400	102659680	17390	17550	17550	17390	209
640	20240910	091300	99022820	17400	17560	17560	17400	693
641	20240910	091200	86900480	17520	17560	17560	17520	192
642	20240910	091100	83536600	17530	17550	17550	17530	427
643	20240910	091000	76047520	17560	17570	17570	17540	1087
644	20240910	090900	56950760	17570	17580	17580	17570	21
645	20240910	090800	56581660	17660	17540	17660	17540	121
646	20240910	090700	54459200	17550	17610	17620	17550	972
647	20240910	090600	37372500	17660	17660	17660	17660	0
648	20240910	090500	37372500	17660	17660	17660	17660	58
649	20240910	090400	36348220	17660	17660	17660	17660	1
650	20240910	090300	36330560	17580	17700	17700	17580	1932
651	20240910	090200	2345100	17700	17690	17700	17690	31
652	20240910	090100	1796490	17700	17700	17700	17700	15
653	20240910	090000	1530990	17590	17600	17720	17590	87