KissMeData/082920/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	195100	308521020	18610	18610	18610	18610	388
3	20240913	195000	308521020	18610	18610	18610	18610	0
4	20240913	194900	308521020	18610	18610	18610	18610	0
5	20240913	194800	308521020	18610	18610	18610	18610	0
6	20240913	194700	308521020	18610	18610	18610	18610	0
7	20240913	194600	308521020	18610	18610	18610	18610	0
8	20240913	194500	308521020	18610	18610	18610	18610	0
9	20240913	194400	308521020	18610	18610	18610	18610	0
10	20240913	194300	308521020	18610	18610	18610	18610	0
11	20240913	194200	308521020	18610	18610	18610	18610	0
12	20240913	194100	308521020	18610	18610	18610	18610	0
13	20240913	194000	308521020	18610	18610	18610	18610	0
14	20240913	193900	308521020	18610	18610	18610	18610	0
15	20240913	193800	308521020	18610	18610	18610	18610	0
16	20240913	193700	308521020	18610	18610	18610	18610	0
17	20240913	193600	308521020	18610	18610	18610	18610	0
18	20240913	193500	308521020	18610	18610	18610	18610	0
19	20240913	193400	308521020	18610	18610	18610	18610	0
20	20240913	193300	308521020	18610	18610	18610	18610	0
21	20240913	193200	308521020	18610	18610	18610	18610	0
22	20240913	193100	308521020	18610	18610	18610	18610	0
23	20240913	193000	308521020	18610	18610	18610	18610	0
24	20240913	192900	308521020	18610	18610	18610	18610	0
25	20240913	192800	308521020	18610	18610	18610	18610	0
26	20240913	192700	308521020	18610	18610	18610	18610	0
27	20240913	192600	308521020	18610	18610	18610	18610	0
28	20240913	192500	308521020	18610	18610	18610	18610	0
29	20240913	192400	308521020	18610	18610	18610	18610	0
30	20240913	192300	308521020	18610	18610	18610	18610	0
31	20240913	192200	308521020	18610	18610	18610	18610	0
32	20240913	192100	308521020	18610	18610	18610	18610	388
33	20240913	192000	308521020	18610	18610	18610	18610	0
34	20240913	191900	308521020	18610	18610	18610	18610	0
35	20240913	191800	308521020	18610	18610	18610	18610	0
36	20240913	191700	308521020	18610	18610	18610	18610	0
37	20240913	191600	308521020	18610	18610	18610	18610	0
38	20240913	191500	308521020	18610	18610	18610	18610	0
39	20240913	191400	308521020	18610	18610	18610	18610	0
40	20240913	191300	308521020	18610	18610	18610	18610	0
41	20240913	191200	308521020	18610	18610	18610	18610	0
42	20240913	191100	308521020	18610	18610	18610	18610	0
43	20240913	191000	308521020	18610	18610	18610	18610	0
44	20240913	190900	308521020	18610	18610	18610	18610	0
45	20240913	190800	308521020	18610	18610	18610	18610	0
46	20240913	190700	308521020	18610	18610	18610	18610	0
47	20240913	190600	308521020	18610	18610	18610	18610	0
48	20240913	190500	308521020	18610	18610	18610	18610	0
49	20240913	190400	308521020	18610	18610	18610	18610	0
50	20240913	190300	308521020	18610	18610	18610	18610	0
51	20240913	190200	308521020	18610	18610	18610	18610	0
52	20240913	190100	308521020	18610	18610	18610	18610	0
53	20240913	190000	308521020	18610	18610	18610	18610	0
54	20240913	185900	308521020	18610	18610	18610	18610	0
55	20240913	185800	308521020	18610	18610	18610	18610	0
56	20240913	185700	308521020	18610	18610	18610	18610	0
57	20240913	185600	308521020	18610	18610	18610	18610	0
58	20240913	185500	308521020	18610	18610	18610	18610	0
59	20240913	185400	308521020	18610	18610	18610	18610	0
60	20240913	185300	308521020	18610	18610	18610	18610	0
61	20240913	185200	308521020	18610	18610	18610	18610	0
62	20240913	185100	308521020	18610	18610	18610	18610	388
63	20240913	185000	308521020	18610	18610	18610	18610	0
64	20240913	184900	308521020	18610	18610	18610	18610	0
65	20240913	184800	308521020	18610	18610	18610	18610	0
66	20240913	184700	308521020	18610	18610	18610	18610	0
67	20240913	184600	308521020	18610	18610	18610	18610	0
68	20240913	184500	308521020	18610	18610	18610	18610	0
69	20240913	184400	308521020	18610	18610	18610	18610	0
70	20240913	184300	308521020	18610	18610	18610	18610	0
71	20240913	184200	308521020	18610	18610	18610	18610	0
72	20240913	184100	308521020	18610	18610	18610	18610	0
73	20240913	184000	308521020	18610	18610	18610	18610	0
74	20240913	183900	308521020	18610	18610	18610	18610	0
75	20240913	183800	308521020	18610	18610	18610	18610	0
76	20240913	183700	308521020	18610	18610	18610	18610	0
77	20240913	183600	308521020	18610	18610	18610	18610	0
78	20240913	183500	308521020	18610	18610	18610	18610	0
79	20240913	183400	308521020	18610	18610	18610	18610	0
80	20240913	183300	308521020	18610	18610	18610	18610	0
81	20240913	183200	308521020	18610	18610	18610	18610	0
82	20240913	183100	308521020	18610	18610	18610	18610	0
83	20240913	183000	308521020	18610	18610	18610	18610	0
84	20240913	182900	308521020	18610	18610	18610	18610	0
85	20240913	182800	308521020	18610	18610	18610	18610	0
86	20240913	182700	308521020	18610	18610	18610	18610	0
87	20240913	182600	308521020	18610	18610	18610	18610	0
88	20240913	182500	308521020	18610	18610	18610	18610	0
89	20240913	182400	308521020	18610	18610	18610	18610	0
90	20240913	182300	308521020	18610	18610	18610	18610	0
91	20240913	182200	308521020	18610	18610	18610	18610	0
92	20240913	182100	308521020	18610	18610	18610	18610	388
93	20240913	182000	308521020	18610	18610	18610	18610	0
94	20240913	181900	308521020	18610	18610	18610	18610	0
95	20240913	181800	308521020	18610	18610	18610	18610	0
96	20240913	181700	308521020	18610	18610	18610	18610	0
97	20240913	181600	308521020	18610	18610	18610	18610	0
98	20240913	181500	308521020	18610	18610	18610	18610	0
99	20240913	181400	308521020	18610	18610	18610	18610	0
100	20240913	181300	308521020	18610	18610	18610	18610	0
101	20240913	181200	308521020	18610	18610	18610	18610	0
102	20240913	181100	308521020	18610	18610	18610	18610	0
103	20240913	181000	308521020	18610	18610	18610	18610	0
104	20240913	180900	308521020	18610	18610	18610	18610	0
105	20240913	180800	308521020	18610	18610	18610	18610	0
106	20240913	180700	308521020	18610	18610	18610	18610	0
107	20240913	180600	308521020	18610	18610	18610	18610	0
108	20240913	180500	308521020	18610	18610	18610	18610	0
109	20240913	180400	308521020	18610	18610	18610	18610	0
110	20240913	180300	308521020	18610	18610	18610	18610	0
111	20240913	180200	308521020	18610	18610	18610	18610	0
112	20240913	180100	308521020	18610	18610	18610	18610	0
113	20240913	180000	308521020	18610	18610	18610	18610	0
114	20240913	175900	308521020	18610	18610	18610	18610	0
115	20240913	175800	308521020	18610	18610	18610	18610	0
116	20240913	175700	308521020	18610	18610	18610	18610	0
117	20240913	175600	308521020	18610	18610	18610	18610	0
118	20240913	175500	308521020	18610	18610	18610	18610	0
119	20240913	175400	308521020	18610	18610	18610	18610	0
120	20240913	175300	308521020	18610	18610	18610	18610	0
121	20240913	175200	308521020	18610	18610	18610	18610	0
122	20240913	175100	308521020	18610	18610	18610	18610	388
123	20240913	175000	308521020	18610	18610	18610	18610	0
124	20240913	174900	308521020	18610	18610	18610	18610	0
125	20240913	174800	308521020	18610	18610	18610	18610	0
126	20240913	174700	308521020	18610	18610	18610	18610	0
127	20240913	174600	308521020	18610	18610	18610	18610	0
128	20240913	174500	308521020	18610	18610	18610	18610	0
129	20240913	174400	308521020	18610	18610	18610	18610	0
130	20240913	174300	308521020	18610	18610	18610	18610	0
131	20240913	174200	308521020	18610	18610	18610	18610	0
132	20240913	174100	308521020	18610	18610	18610	18610	0
133	20240913	174000	308521020	18610	18610	18610	18610	0
134	20240913	173900	308521020	18610	18610	18610	18610	0
135	20240913	173800	308521020	18610	18610	18610	18610	0
136	20240913	173700	308521020	18610	18610	18610	18610	0
137	20240913	173600	308521020	18610	18610	18610	18610	0
138	20240913	173500	308521020	18610	18610	18610	18610	0
139	20240913	173400	308521020	18610	18610	18610	18610	0
140	20240913	173300	308521020	18610	18610	18610	18610	0
141	20240913	173200	308521020	18610	18610	18610	18610	0
142	20240913	173100	308521020	18610	18610	18610	18610	0
143	20240913	173000	308521020	18610	18610	18610	18610	0
144	20240913	172900	308521020	18610	18610	18610	18610	0
145	20240913	172800	308521020	18610	18610	18610	18610	0
146	20240913	172700	308521020	18610	18610	18610	18610	0
147	20240913	172600	308521020	18610	18610	18610	18610	0
148	20240913	172500	308521020	18610	18610	18610	18610	0
149	20240913	172400	308521020	18610	18610	18610	18610	0
150	20240913	172300	308521020	18610	18610	18610	18610	0
151	20240913	172200	308521020	18610	18610	18610	18610	0
152	20240913	172100	308521020	18610	18610	18610	18610	388
153	20240913	172000	308521020	18610	18610	18610	18610	0
154	20240913	171900	308521020	18610	18610	18610	18610	0
155	20240913	171800	308521020	18610	18610	18610	18610	0
156	20240913	171700	308521020	18610	18610	18610	18610	0
157	20240913	171600	308521020	18610	18610	18610	18610	0
158	20240913	171500	308521020	18610	18610	18610	18610	0
159	20240913	171400	308521020	18610	18610	18610	18610	0
160	20240913	171300	308521020	18610	18610	18610	18610	0
161	20240913	171200	308521020	18610	18610	18610	18610	0
162	20240913	171100	308521020	18610	18610	18610	18610	0
163	20240913	171000	308521020	18610	18610	18610	18610	0
164	20240913	170900	308521020	18610	18610	18610	18610	0
165	20240913	170800	308521020	18610	18610	18610	18610	0
166	20240913	170700	308521020	18610	18610	18610	18610	0
167	20240913	170600	308521020	18610	18610	18610	18610	0
168	20240913	170500	308521020	18610	18610	18610	18610	0
169	20240913	170400	308521020	18610	18610	18610	18610	0
170	20240913	170300	308521020	18610	18610	18610	18610	0
171	20240913	170200	308521020	18610	18610	18610	18610	0
172	20240913	170100	308521020	18610	18610	18610	18610	0
173	20240913	170000	308521020	18610	18610	18610	18610	0
174	20240913	165900	308521020	18610	18610	18610	18610	0
175	20240913	165800	308521020	18610	18610	18610	18610	0
176	20240913	165700	308521020	18610	18610	18610	18610	0
177	20240913	165600	308521020	18610	18610	18610	18610	0
178	20240913	165500	308521020	18610	18610	18610	18610	0
179	20240913	165400	308521020	18610	18610	18610	18610	0
180	20240913	165300	308521020	18610	18610	18610	18610	0
181	20240913	165200	308521020	18610	18610	18610	18610	0
182	20240913	165100	308521020	18610	18610	18610	18610	388
183	20240913	165000	308521020	18610	18610	18610	18610	0
184	20240913	164900	308521020	18610	18610	18610	18610	0
185	20240913	164800	308521020	18610	18610	18610	18610	0
186	20240913	164700	308521020	18610	18610	18610	18610	0
187	20240913	164600	308521020	18610	18610	18610	18610	0
188	20240913	164500	308521020	18610	18610	18610	18610	0
189	20240913	164400	308521020	18610	18610	18610	18610	0
190	20240913	164300	308521020	18610	18610	18610	18610	0
191	20240913	164200	308521020	18610	18610	18610	18610	0
192	20240913	164100	308521020	18610	18610	18610	18610	0
193	20240913	164000	308521020	18610	18610	18610	18610	0
194	20240913	163900	308521020	18610	18610	18610	18610	0
195	20240913	163800	308521020	18610	18610	18610	18610	0
196	20240913	163700	308521020	18610	18610	18610	18610	0
197	20240913	163600	308521020	18610	18610	18610	18610	0
198	20240913	163500	308521020	18610	18610	18610	18610	0
199	20240913	163400	308521020	18610	18610	18610	18610	0
200	20240913	163300	308521020	18610	18610	18610	18610	0
201	20240913	163200	308521020	18610	18610	18610	18610	0
202	20240913	163100	308521020	18610	18610	18610	18610	0
203	20240913	163000	308521020	18610	18610	18610	18610	0
204	20240913	162900	308521020	18610	18610	18610	18610	0
205	20240913	162800	308521020	18610	18610	18610	18610	0
206	20240913	162700	308521020	18610	18610	18610	18610	0
207	20240913	162600	308521020	18610	18610	18610	18610	0
208	20240913	162500	308521020	18610	18610	18610	18610	0
209	20240913	162400	308521020	18610	18610	18610	18610	0
210	20240913	162300	308521020	18610	18610	18610	18610	0
211	20240913	162200	308521020	18610	18610	18610	18610	0
212	20240913	162100	308521020	18610	18610	18610	18610	388
213	20240913	162000	308521020	18610	18610	18610	18610	0
214	20240913	161900	308521020	18610	18610	18610	18610	0
215	20240913	161800	308521020	18610	18610	18610	18610	0
216	20240913	161700	308521020	18610	18610	18610	18610	0
217	20240913	161600	308521020	18610	18610	18610	18610	0
218	20240913	161500	308521020	18610	18610	18610	18610	0
219	20240913	161400	308521020	18610	18610	18610	18610	0
220	20240913	161300	308521020	18610	18610	18610	18610	0
221	20240913	161200	308521020	18610	18610	18610	18610	0
222	20240913	161100	308521020	18610	18610	18610	18610	0
223	20240913	161000	308521020	18610	18610	18610	18610	0
224	20240913	160900	308521020	18610	18610	18610	18610	0
225	20240913	160800	308521020	18610	18610	18610	18610	0
226	20240913	160700	308521020	18610	18610	18610	18610	0
227	20240913	160600	308521020	18610	18610	18610	18610	0
228	20240913	160500	308521020	18610	18610	18610	18610	0
229	20240913	160400	308521020	18610	18610	18610	18610	0
230	20240913	160300	308521020	18610	18610	18610	18610	0
231	20240913	160200	308521020	18610	18610	18610	18610	0
232	20240913	160100	308521020	18610	18610	18610	18610	0
233	20240913	160000	308521020	18610	18610	18610	18610	0
234	20240913	155900	308521020	18610	18610	18610	18610	0
235	20240913	155800	308521020	18610	18610	18610	18610	0
236	20240913	155700	308521020	18610	18610	18610	18610	0
237	20240913	155600	308521020	18610	18610	18610	18610	0
238	20240913	155500	308521020	18610	18610	18610	18610	0
239	20240913	155400	308521020	18610	18610	18610	18610	0
240	20240913	155300	308521020	18610	18610	18610	18610	0
241	20240913	155200	308521020	18610	18610	18610	18610	0
242	20240913	155100	308521020	18610	18610	18610	18610	388
243	20240913	155000	308521020	18610	18610	18610	18610	0
244	20240913	154900	308521020	18610	18610	18610	18610	0
245	20240913	154800	308521020	18610	18610	18610	18610	0
246	20240913	154700	308521020	18610	18610	18610	18610	0
247	20240913	154600	308521020	18610	18610	18610	18610	0
248	20240913	154500	308521020	18610	18610	18610	18610	0
249	20240913	154400	308521020	18610	18610	18610	18610	0
250	20240913	154300	308521020	18610	18610	18610	18610	0
251	20240913	154200	308521020	18610	18610	18610	18610	0
252	20240913	154100	308521020	18610	18610	18610	18610	0
253	20240913	154000	308521020	18610	18610	18610	18610	0
254	20240913	153900	308521020	18610	18610	18610	18610	0
255	20240913	153800	308521020	18610	18610	18610	18610	0
256	20240913	153700	308521020	18610	18610	18610	18610	0
257	20240913	153600	308521020	18610	18610	18610	18610	0
258	20240913	153500	308521020	18610	18610	18610	18610	0
259	20240913	153400	308521020	18610	18610	18610	18610	0
260	20240913	153300	308521020	18610	18610	18610	18610	0
261	20240913	153200	308521020	18610	18610	18610	18610	0
262	20240913	153100	308521020	18610	18610	18610	18610	0
263	20240913	153000	308521020	18610	18610	18610	18610	388
264	20240913	152900	301300340	18610	18610	18610	18610	0
265	20240913	152800	301300340	18610	18610	18610	18610	0
266	20240913	152700	301300340	18610	18610	18610	18610	0
267	20240913	152600	301300340	18610	18610	18610	18610	0
268	20240913	152500	301300340	18610	18610	18610	18610	0
269	20240913	152400	301300340	18610	18610	18610	18610	0
270	20240913	152300	301300340	18610	18610	18610	18610	0
271	20240913	152200	301300340	18610	18610	18610	18610	0
272	20240913	152100	301300340	18610	18610	18610	18610	0
273	20240913	152000	301300340	18610	18610	18610	18610	0
274	20240913	151900	301300340	18610	18610	18610	18610	1
275	20240913	151800	301281730	18610	18610	18610	18610	0
276	20240913	151700	301281730	18610	18610	18610	18610	4
277	20240913	151600	301207290	18610	18610	18610	18610	0
278	20240913	151500	301207290	18610	18610	18610	18610	0
279	20240913	151400	301207290	18610	18610	18610	18610	4
280	20240913	151300	301132850	18610	18610	18610	18610	24
281	20240913	151200	300686210	18620	18620	18620	18620	0
282	20240913	151100	300686210	18620	18620	18620	18620	2
283	20240913	151000	300648970	18600	18600	18600	18600	1
284	20240913	150900	300630370	18600	18600	18600	18600	0
285	20240913	150800	300630370	18600	18620	18620	18600	153
286	20240913	150700	297784430	18610	18610	18610	18610	2
287	20240913	150600	297747210	18600	18600	18600	18600	0
288	20240913	150500	297747210	18600	18610	18610	18600	137
289	20240913	150400	295197670	18600	18600	18600	18600	41
290	20240913	150300	294435070	18610	18610	18610	18610	0
291	20240913	150200	294435070	18610	18610	18610	18610	2
292	20240913	150100	294397850	18600	18600	18600	18600	12
293	20240913	150000	294174650	18600	18600	18600	18600	0
294	20240913	145900	294174650	18600	18610	18610	18600	57
295	20240913	145800	293114430	18610	18610	18610	18610	0
296	20240913	145700	293114430	18610	18610	18610	18610	0
297	20240913	145600	293114430	18610	18610	18610	18610	2
298	20240913	145500	293077210	18610	18610	18610	18610	0
299	20240913	145400	293077210	18610	18610	18610	18610	265
300	20240913	145300	288145560	18610	18620	18620	18610	22
301	20240913	145200	287736120	18620	18620	18620	18620	0
302	20240913	145100	287736120	18620	18620	18620	18620	100
303	20240913	145000	285874120	18620	18620	18620	18620	2
304	20240913	144900	285836880	18610	18610	18610	18610	20
305	20240913	144800	285464680	18620	18620	18620	18620	66
306	20240913	144700	284235760	18620	18620	18620	18620	2
307	20240913	144600	284198520	18620	18620	18620	18620	220
308	20240913	144500	280102120	18620	18620	18620	18620	0
309	20240913	144400	280102120	18620	18620	18620	18620	2
310	20240913	144300	280064880	18620	18620	18620	18620	0
311	20240913	144200	280064880	18620	18620	18620	18620	2
312	20240913	144100	280027640	18620	18610	18620	18610	28
313	20240913	144000	279506540	18620	18620	18620	18620	0
314	20240913	143900	279506540	18620	18620	18620	18620	2
315	20240913	143800	279469300	18620	18620	18620	18620	0
316	20240913	143700	279469300	18620	18620	18620	18620	0
317	20240913	143600	279469300	18620	18620	18620	18620	68
318	20240913	143500	278203140	18620	18620	18620	18620	0
319	20240913	143400	278203140	18620	18620	18620	18620	49
320	20240913	143300	277290760	18620	18620	18620	18620	2
321	20240913	143200	277253520	18610	18610	18610	18610	0
322	20240913	143100	277253520	18610	18620	18620	18610	49
323	20240913	143000	276341590	18620	18620	18620	18620	46
324	20240913	142900	275485070	18620	18620	18620	18620	45
325	20240913	142800	274647170	18620	18620	18620	18620	24
326	20240913	142700	274200290	18620	18620	18620	18620	21
327	20240913	142600	273809270	18620	18620	18620	18620	0
328	20240913	142500	273809270	18620	18620	18620	18620	425
329	20240913	142400	265895770	18620	18640	18640	18620	1915
330	20240913	142300	230236360	18630	18630	18630	18630	327
331	20240913	142200	224144350	18630	18630	18630	18630	15
332	20240913	142100	223864900	18630	18620	18630	18620	187
333	20240913	142000	220381220	18620	18620	18620	18620	0
334	20240913	141900	220381220	18620	18620	18620	18620	0
335	20240913	141800	220381220	18620	18620	18620	18620	2
336	20240913	141700	220343980	18610	18610	18610	18610	30
337	20240913	141600	219785680	18620	18620	18620	18620	0
338	20240913	141500	219785680	18620	18620	18620	18620	2
339	20240913	141400	219748440	18620	18620	18620	18620	0
340	20240913	141300	219748440	18620	18620	18620	18620	0
341	20240913	141200	219748440	18620	18620	18620	18620	2
342	20240913	141100	219711200	18620	18620	18620	18620	0
343	20240913	141000	219711200	18620	18620	18620	18620	0
344	20240913	140900	219711200	18620	18610	18620	18610	37
345	20240913	140800	219022610	18620	18620	18620	18620	0
346	20240913	140700	219022610	18620	18620	18620	18620	0
347	20240913	140600	219022610	18620	18620	18620	18620	4
348	20240913	140500	218948130	18610	18610	18610	18610	0
349	20240913	140400	218948130	18610	18620	18620	18610	8
350	20240913	140300	218799230	18620	18620	18620	18620	1
351	20240913	140200	218780610	18620	18620	18620	18620	0
352	20240913	140100	218780610	18620	18610	18620	18610	52
353	20240913	140000	217812870	18620	18620	18620	18620	27
354	20240913	135900	217310130	18620	18620	18620	18620	0
355	20240913	135800	217310130	18620	18620	18620	18620	45
356	20240913	135700	216472230	18620	18620	18620	18620	25
357	20240913	135600	216006730	18610	18610	18610	18610	48
358	20240913	135500	215113450	18620	18620	18620	18620	2
359	20240913	135400	215076210	18620	18620	18620	18620	0
360	20240913	135300	215076210	18620	18620	18620	18620	0
361	20240913	135200	215076210	18620	18620	18620	18620	2
362	20240913	135100	215038970	18620	18620	18620	18620	0
363	20240913	135000	215038970	18620	18620	18620	18620	0
364	20240913	134900	215038970	18620	18620	18620	18620	3
365	20240913	134800	214983110	18620	18620	18620	18620	0
366	20240913	134700	214983110	18620	18620	18620	18620	0
367	20240913	134600	214983110	18620	18620	18620	18620	277
368	20240913	134500	209825370	18620	18620	18620	18620	0
369	20240913	134400	209825370	18620	18620	18620	18620	10
370	20240913	134300	209639170	18620	18610	18620	18610	41
371	20240913	134200	208876140	18620	18620	18620	18620	1
372	20240913	134100	208857520	18620	18620	18620	18620	0
373	20240913	134000	208857520	18620	18620	18620	18620	2
374	20240913	133900	208820280	18620	18620	18620	18620	0
375	20240913	133800	208820280	18620	18620	18620	18620	0
376	20240913	133700	208820280	18620	18620	18620	18620	19
377	20240913	133600	208466500	18630	18630	18630	18630	0
378	20240913	133500	208466500	18630	18630	18630	18630	0
379	20240913	133400	208466500	18630	18630	18630	18630	2
380	20240913	133300	208429240	18630	18630	18630	18630	0
381	20240913	133200	208429240	18630	18630	18630	18630	0
382	20240913	133100	208429240	18630	18630	18630	18630	2
383	20240913	133000	208391980	18630	18630	18630	18630	0
384	20240913	132900	208391980	18630	18630	18630	18630	0
385	20240913	132800	208391980	18630	18630	18630	18630	2
386	20240913	132700	208354720	18630	18620	18630	18620	342
387	20240913	132600	201985960	18620	18620	18620	18620	8
388	20240913	132500	201837000	18610	18610	18610	18610	0
389	20240913	132400	201837000	18610	18610	18610	18610	2
390	20240913	132300	201799780	18620	18620	18620	18620	2
391	20240913	132200	201762540	18620	18620	18620	18620	95
392	20240913	132100	199993640	18620	18620	18620	18620	3
393	20240913	132000	199937780	18620	18620	18620	18620	2
394	20240913	131900	199900540	18610	18610	18610	18610	0
395	20240913	131800	199900540	18610	18610	18610	18610	0
396	20240913	131700	199900540	18610	18630	18630	18610	54
397	20240913	131600	198895560	18630	18630	18630	18630	0
398	20240913	131500	198895560	18630	18630	18630	18630	1
399	20240913	131400	198876930	18630	18630	18630	18630	2
400	20240913	131300	198839670	18630	18630	18630	18630	9
401	20240913	131200	198672000	18630	18630	18630	18630	10
402	20240913	131100	198485700	18630	18630	18630	18630	25
403	20240913	131000	198019950	18630	18630	18630	18630	0
404	20240913	130900	198019950	18630	18630	18630	18630	0
405	20240913	130800	198019950	18630	18630	18630	18630	2
406	20240913	130700	197982690	18630	18630	18630	18630	6
407	20240913	130600	197870910	18630	18630	18630	18630	0
408	20240913	130500	197870910	18630	18630	18630	18630	2
409	20240913	130400	197833650	18630	18630	18630	18630	0
410	20240913	130300	197833650	18630	18630	18630	18630	0
411	20240913	130200	197833650	18630	18630	18630	18630	16
412	20240913	130100	197535570	18630	18630	18630	18630	0
413	20240913	130000	197535570	18630	18630	18630	18630	0
414	20240913	125900	197535570	18630	18630	18630	18630	2
415	20240913	125800	197498310	18620	18620	18620	18620	0
416	20240913	125700	197498310	18620	18620	18620	18620	257
417	20240913	125600	192712970	18620	18620	18620	18620	2
418	20240913	125500	192675730	18620	18620	18620	18620	0
419	20240913	125400	192675730	18620	18620	18620	18620	0
420	20240913	125300	192675730	18620	18620	18620	18620	2
421	20240913	125200	192638490	18620	18610	18620	18610	55
422	20240913	125100	191614400	18620	18620	18620	18620	19
423	20240913	125000	191260620	18620	18620	18620	18620	0
424	20240913	124900	191260620	18620	18620	18620	18620	0
425	20240913	124800	191260620	18620	18620	18620	18620	2
426	20240913	124700	191223380	18620	18620	18620	18620	0
427	20240913	124600	191223380	18620	18620	18620	18620	0
428	20240913	124500	191223380	18620	18620	18620	18620	2
429	20240913	124400	191186140	18610	18610	18610	18610	0
430	20240913	124300	191186140	18610	18610	18610	18610	0
431	20240913	124200	191186140	18610	18610	18610	18610	2
432	20240913	124100	191148920	18610	18610	18610	18610	0
433	20240913	124000	191148920	18610	18610	18610	18610	1
434	20240913	123900	191130310	18610	18610	18610	18610	2
435	20240913	123800	191093090	18600	18610	18610	18600	95
436	20240913	123700	189325640	18620	18620	18620	18620	0
437	20240913	123600	189325640	18620	18620	18620	18620	3
438	20240913	123500	189269780	18620	18620	18620	18620	0
439	20240913	123400	189269780	18620	18620	18620	18620	0
440	20240913	123300	189269780	18620	18620	18620	18620	2
441	20240913	123200	189232540	18620	18620	18620	18620	0
442	20240913	123100	189232540	18620	18620	18620	18620	0
443	20240913	123000	189232540	18620	18620	18620	18620	2
444	20240913	122900	189195300	18620	18620	18620	18620	0
445	20240913	122800	189195300	18620	18620	18620	18620	0
446	20240913	122700	189195300	18620	18620	18620	18620	1
447	20240913	122600	189176680	18620	18620	18620	18620	0
448	20240913	122500	189176680	18620	18620	18620	18620	0
449	20240913	122400	189176680	18620	18620	18620	18620	1
450	20240913	122300	189158060	18620	18620	18620	18620	0
451	20240913	122200	189158060	18620	18620	18620	18620	0
452	20240913	122100	189158060	18620	18620	18620	18620	1
453	20240913	122000	189139440	18620	18620	18620	18620	0
454	20240913	121900	189139440	18620	18620	18620	18620	0
455	20240913	121800	189139440	18620	18620	18620	18620	1
456	20240913	121700	189120820	18620	18620	18620	18620	0
457	20240913	121600	189120820	18620	18620	18620	18620	0
458	20240913	121500	189120820	18620	18590	18620	18590	51
459	20240913	121400	188172700	18620	18620	18620	18620	0
460	20240913	121300	188172700	18620	18620	18620	18620	1
461	20240913	121200	188154080	18620	18620	18620	18620	0
462	20240913	121100	188154080	18620	18620	18620	18620	0
463	20240913	121000	188154080	18620	18620	18620	18620	1
464	20240913	120900	188135460	18590	18590	18590	18590	0
465	20240913	120800	188135460	18590	18590	18590	18590	41
466	20240913	120700	187373270	18620	18620	18620	18620	1
467	20240913	120600	187354650	18590	18590	18590	18590	0
468	20240913	120500	187354650	18590	18590	18590	18590	3
469	20240913	120400	187298880	18620	18620	18620	18620	1
470	20240913	120300	187280260	18620	18620	18620	18620	0
471	20240913	120200	187280260	18620	18620	18620	18620	0
472	20240913	120100	187280260	18620	18620	18620	18620	1
473	20240913	120000	187261640	18610	18610	18610	18610	0
474	20240913	115900	187261640	18610	18610	18610	18610	0
475	20240913	115800	187261640	18610	18610	18610	18610	1
476	20240913	115700	187243030	18610	18610	18610	18610	0
477	20240913	115600	187243030	18610	18610	18610	18610	0
478	20240913	115500	187243030	18610	18610	18610	18610	1
479	20240913	115400	187224420	18610	18610	18610	18610	0
480	20240913	115300	187224420	18610	18610	18610	18610	0
481	20240913	115200	187224420	18610	18590	18610	18590	77
482	20240913	115100	185792970	18620	18620	18620	18620	0
483	20240913	115000	185792970	18620	18620	18620	18620	0
484	20240913	114900	185792970	18620	18620	18620	18620	2
485	20240913	114800	185755730	18620	18620	18620	18620	0
486	20240913	114700	185755730	18620	18620	18620	18620	0
487	20240913	114600	185755730	18620	18620	18620	18620	1
488	20240913	114500	185737110	18620	18620	18620	18620	0
489	20240913	114400	185737110	18620	18620	18620	18620	2
490	20240913	114300	185699870	18620	18620	18620	18590	207
491	20240913	114200	181849610	18620	18620	18620	18620	0
492	20240913	114100	181849610	18620	18620	18620	18620	0
493	20240913	114000	181849610	18620	18620	18620	18620	1
494	20240913	113900	181830990	18620	18620	18620	18620	0
495	20240913	113800	181830990	18620	18620	18620	18620	10
496	20240913	113700	181644790	18610	18610	18610	18610	350
497	20240913	113600	175131290	18620	18620	18620	18620	0
498	20240913	113500	175131290	18620	18620	18620	18620	1
499	20240913	113400	175112670	18610	18610	18610	18610	91
500	20240913	113300	173419160	18620	18620	18620	18620	0
501	20240913	113200	173419160	18620	18620	18620	18620	1
502	20240913	113100	173400540	18620	18620	18620	18620	1
503	20240913	113000	173381920	18620	18620	18620	18620	0
504	20240913	112900	173381920	18620	18620	18620	18620	1
505	20240913	112800	173363300	18620	18620	18620	18620	0
506	20240913	112700	173363300	18620	18620	18620	18620	0
507	20240913	112600	173363300	18620	18620	18620	18620	1
508	20240913	112500	173344680	18620	18620	18620	18620	0
509	20240913	112400	173344680	18620	18620	18620	18620	1
510	20240913	112300	173326060	18620	18620	18620	18620	1
511	20240913	112200	173307440	18620	18620	18620	18620	0
512	20240913	112100	173307440	18620	18620	18620	18620	0
513	20240913	112000	173307440	18620	18620	18620	18620	1
514	20240913	111900	173288820	18620	18620	18620	18620	0
515	20240913	111800	173288820	18620	18620	18620	18620	0
516	20240913	111700	173288820	18620	18630	18630	18620	3
517	20240913	111600	173232950	18630	18630	18630	18630	0
518	20240913	111500	173232950	18630	18630	18630	18630	0
519	20240913	111400	173232950	18630	18630	18630	18630	1
520	20240913	111300	173214320	18620	18620	18620	18620	1
521	20240913	111200	173195700	18620	18620	18620	18620	4
522	20240913	111100	173121220	18620	18620	18620	18620	1
523	20240913	111000	173102600	18610	18610	18610	18610	3
524	20240913	110900	173046770	18620	18620	18620	18620	0
525	20240913	110800	173046770	18620	18620	18620	18620	1
526	20240913	110700	173028150	18580	18580	18580	18580	0
527	20240913	110600	173028150	18580	18580	18580	18580	35
528	20240913	110500	172377850	18610	18590	18610	18580	51
529	20240913	110400	171430190	18620	18620	18620	18620	0
530	20240913	110300	171430190	18620	18620	18620	18620	0
531	20240913	110200	171430190	18620	18620	18620	18620	4
532	20240913	110100	171355710	18630	18640	18640	18630	10
533	20240913	110000	171169350	18640	18640	18640	18640	8
534	20240913	105900	171020230	18630	18630	18630	18630	0
535	20240913	105800	171020230	18630	18630	18630	18630	7
536	20240913	105700	170889820	18630	18630	18630	18630	2
537	20240913	105600	170852560	18630	18630	18630	18630	10
538	20240913	105500	170666260	18630	18630	18630	18630	0
539	20240913	105400	170666260	18630	18630	18630	18630	1
540	20240913	105300	170647630	18630	18630	18630	18630	1
541	20240913	105200	170629000	18630	18630	18630	18630	0
542	20240913	105100	170629000	18630	18630	18630	18630	3
543	20240913	105000	170573110	18580	18580	18580	18580	33
544	20240913	104900	169959970	18630	18580	18630	18580	23
545	20240913	104800	169531780	18600	18600	18600	18600	106
546	20240913	104700	167560180	18600	18600	18600	18600	0
547	20240913	104600	167560180	18600	18600	18600	18600	0
548	20240913	104500	167560180	18600	18590	18600	18590	101
549	20240913	104400	165682580	18590	18590	18590	18590	0
550	20240913	104300	165682580	18590	18590	18590	18590	0
551	20240913	104200	165682580	18590	18590	18590	18590	1
552	20240913	104100	165663990	18590	18590	18590	18590	0
553	20240913	104000	165663990	18590	18590	18590	18590	0
554	20240913	103900	165663990	18590	18590	18590	18590	1
555	20240913	103800	165645400	18520	18520	18520	18520	31
556	20240913	103700	165071280	18530	18590	18590	18530	18
557	20240913	103600	164737320	18590	18520	18590	18520	10
558	20240913	103500	164552050	18520	18530	18530	18520	289
559	20240913	103400	159198940	18600	18600	18600	18600	0
560	20240913	103300	159198940	18600	18600	18600	18600	1
561	20240913	103200	159180340	18600	18600	18600	18600	0
562	20240913	103100	159180340	18600	18600	18600	18600	0
563	20240913	103000	159180340	18600	18600	18600	18600	14
564	20240913	102900	158919940	18530	18530	18530	18530	200
565	20240913	102800	155213940	18600	18600	18600	18600	0
566	20240913	102700	155213940	18600	18600	18600	18600	1
567	20240913	102600	155195340	18530	18530	18530	18530	35
568	20240913	102500	154546790	18600	18600	18600	18600	0
569	20240913	102400	154546790	18600	18600	18600	18600	0
570	20240913	102300	154546790	18600	18600	18600	18600	30
571	20240913	102200	153988790	18520	18590	18640	18520	909
572	20240913	102100	137085890	18590	18590	18590	18590	27
573	20240913	102000	136583960	18570	18520	18570	18520	825
574	20240913	101900	121263760	18570	18570	18570	18570	0
575	20240913	101800	121263760	18570	18570	18570	18570	0
576	20240913	101700	121263760	18570	18570	18570	18570	26
577	20240913	101600	120780940	18570	18570	18570	18570	2
578	20240913	101500	120743800	18520	18520	18520	18520	98
579	20240913	101400	118928840	18520	18520	18520	18520	0
580	20240913	101300	118928840	18520	18520	18520	18520	12
581	20240913	101200	118706600	18520	18560	18560	18520	103
582	20240913	101100	116796360	18560	18560	18560	18560	45
583	20240913	101000	115961160	18560	18560	18560	18560	0
584	20240913	100900	115961160	18560	18560	18560	18560	0
585	20240913	100800	115961160	18560	18560	18560	18560	260
586	20240913	100700	111135560	18550	18550	18550	18550	100
587	20240913	100600	109280560	18500	18500	18500	18500	11
588	20240913	100500	109077060	18500	18500	18500	18500	0
589	20240913	100400	109077060	18500	18500	18500	18500	51
590	20240913	100300	108133560	18560	18560	18560	18560	0
591	20240913	100200	108133560	18560	18490	18560	18490	2
592	20240913	100100	108096510	18490	18500	18500	18490	400
593	20240913	100000	100700190	18500	18500	18500	18500	38
594	20240913	095900	99997190	18500	18500	18500	18500	150
595	20240913	095800	97222190	18500	18500	18500	18500	0
596	20240913	095700	97222190	18500	18500	18500	18500	50
597	20240913	095600	96297190	18510	18510	18510	18510	0
598	20240913	095500	96297190	18510	18510	18510	18510	88
599	20240913	095400	94668310	18520	18520	18520	18520	65
600	20240913	095300	93464510	18520	18540	18540	18520	597
601	20240913	095200	82401770	18540	18540	18540	18540	0
602	20240913	095100	82401770	18540	18540	18540	18540	0
603	20240913	095000	82401770	18540	18540	18570	18540	155
604	20240913	094900	79528040	18540	18540	18540	18540	0
605	20240913	094800	79528040	18540	18540	18540	18540	55
606	20240913	094700	78508340	18540	18570	18570	18540	57
607	20240913	094600	77451530	18540	18540	18540	18540	0
608	20240913	094500	77451530	18540	18550	18550	18540	22
609	20240913	094400	77043520	18570	18570	18570	18570	0
610	20240913	094300	77043520	18570	18570	18570	18550	3
611	20240913	094200	76987830	18570	18570	18570	18570	0
612	20240913	094100	76987830	18570	18570	18570	18570	5
613	20240913	094000	76894980	18570	18570	18570	18550	180
614	20240913	093900	73552840	18570	18570	18570	18570	6
615	20240913	093800	73441420	18570	18560	18570	18560	24
616	20240913	093700	72995940	18570	18570	18570	18570	3
617	20240913	093600	72940230	18570	18570	18570	18570	147
618	20240913	093500	70210440	18570	18570	18570	18570	41
619	20240913	093400	69449070	18570	18570	18570	18570	40
620	20240913	093300	68706270	18580	18590	18590	18580	27
621	20240913	093200	68204560	18590	18590	18590	18590	30
622	20240913	093100	67646860	18590	18590	18590	18590	0
623	20240913	093000	67646860	18590	18590	18590	18590	30
624	20240913	092900	67089160	18590	18590	18590	18590	5
625	20240913	092800	66996210	18650	18640	18650	18560	126
626	20240913	092700	64651390	18650	18670	18670	18650	37
627	20240913	092600	63961280	18670	18670	18670	18670	0
628	20240913	092500	63961280	18670	18660	18670	18660	9
629	20240913	092400	63793330	18670	18670	18670	18670	0
630	20240913	092300	63793330	18670	18670	18670	18670	0
631	20240913	092200	63793330	18670	18670	18670	18670	0
632	20240913	092100	63793330	18670	18670	18670	18670	21
633	20240913	092000	63401260	18670	18670	18670	18670	28
634	20240913	091900	62878500	18720	18710	18720	18710	100
635	20240913	091800	61007000	18730	18730	18730	18730	0
636	20240913	091700	61007000	18730	18730	18730	18730	0
637	20240913	091600	61007000	18730	18730	18730	18730	1
638	20240913	091500	60988270	18660	18660	18660	18660	21
639	20240913	091400	60596410	18660	18660	18660	18660	10
640	20240913	091300	60409810	18740	18730	18740	18730	28
641	20240913	091200	59885120	18660	18670	18670	18660	203
642	20240913	091100	56097090	18660	18660	18660	18660	91
643	20240913	091000	54399030	18730	18730	18730	18730	26
644	20240913	090900	53912050	18730	18660	18730	18660	66
645	20240913	090800	52678820	18660	18660	18660	18660	284
646	20240913	090700	47379380	18560	18560	18630	18560	1067
647	20240913	090600	27506140	18530	18610	18630	18530	46
648	20240913	090500	26650180	18490	18610	18610	18480	1134
649	20240913	090400	5609350	18610	18630	18630	18610	33
650	20240913	090300	4994950	18630	18630	18630	18630	0
651	20240913	090200	4994950	18630	18650	18650	18610	194
652	20240913	090100	1381100	18650	18680	18800	18650	19
653	20240913	090000	1025750	18650	18650	18650	18650	55