KissMeData/111380/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200900	522494100	19050	19050	19050	19050	79
3	20240913	200800	522494100	19050	19050	19050	19050	0
4	20240913	200700	522494100	19050	19050	19050	19050	0
5	20240913	200600	522494100	19050	19050	19050	19050	0
6	20240913	200500	522494100	19050	19050	19050	19050	0
7	20240913	200400	522494100	19050	19050	19050	19050	0
8	20240913	200300	522494100	19050	19050	19050	19050	0
9	20240913	200200	522494100	19050	19050	19050	19050	0
10	20240913	200100	522494100	19050	19050	19050	19050	0
11	20240913	200000	522494100	19050	19050	19050	19050	0
12	20240913	195900	522494100	19050	19050	19050	19050	0
13	20240913	195800	522494100	19050	19050	19050	19050	0
14	20240913	195700	522494100	19050	19050	19050	19050	0
15	20240913	195600	522494100	19050	19050	19050	19050	0
16	20240913	195500	522494100	19050	19050	19050	19050	0
17	20240913	195400	522494100	19050	19050	19050	19050	0
18	20240913	195300	522494100	19050	19050	19050	19050	0
19	20240913	195200	522494100	19050	19050	19050	19050	0
20	20240913	195100	522494100	19050	19050	19050	19050	0
21	20240913	195000	522494100	19050	19050	19050	19050	0
22	20240913	194900	522494100	19050	19050	19050	19050	0
23	20240913	194800	522494100	19050	19050	19050	19050	0
24	20240913	194700	522494100	19050	19050	19050	19050	0
25	20240913	194600	522494100	19050	19050	19050	19050	0
26	20240913	194500	522494100	19050	19050	19050	19050	0
27	20240913	194400	522494100	19050	19050	19050	19050	0
28	20240913	194300	522494100	19050	19050	19050	19050	0
29	20240913	194200	522494100	19050	19050	19050	19050	0
30	20240913	194100	522494100	19050	19050	19050	19050	0
31	20240913	194000	522494100	19050	19050	19050	19050	0
32	20240913	193900	522494100	19050	19050	19050	19050	79
33	20240913	193800	522494100	19050	19050	19050	19050	0
34	20240913	193700	522494100	19050	19050	19050	19050	0
35	20240913	193600	522494100	19050	19050	19050	19050	0
36	20240913	193500	522494100	19050	19050	19050	19050	0
37	20240913	193400	522494100	19050	19050	19050	19050	0
38	20240913	193300	522494100	19050	19050	19050	19050	0
39	20240913	193200	522494100	19050	19050	19050	19050	0
40	20240913	193100	522494100	19050	19050	19050	19050	0
41	20240913	193000	522494100	19050	19050	19050	19050	0
42	20240913	192900	522494100	19050	19050	19050	19050	0
43	20240913	192800	522494100	19050	19050	19050	19050	0
44	20240913	192700	522494100	19050	19050	19050	19050	0
45	20240913	192600	522494100	19050	19050	19050	19050	0
46	20240913	192500	522494100	19050	19050	19050	19050	0
47	20240913	192400	522494100	19050	19050	19050	19050	0
48	20240913	192300	522494100	19050	19050	19050	19050	0
49	20240913	192200	522494100	19050	19050	19050	19050	0
50	20240913	192100	522494100	19050	19050	19050	19050	0
51	20240913	192000	522494100	19050	19050	19050	19050	0
52	20240913	191900	522494100	19050	19050	19050	19050	0
53	20240913	191800	522494100	19050	19050	19050	19050	0
54	20240913	191700	522494100	19050	19050	19050	19050	0
55	20240913	191600	522494100	19050	19050	19050	19050	0
56	20240913	191500	522494100	19050	19050	19050	19050	0
57	20240913	191400	522494100	19050	19050	19050	19050	0
58	20240913	191300	522494100	19050	19050	19050	19050	0
59	20240913	191200	522494100	19050	19050	19050	19050	0
60	20240913	191100	522494100	19050	19050	19050	19050	0
61	20240913	191000	522494100	19050	19050	19050	19050	0
62	20240913	190900	522494100	19050	19050	19050	19050	79
63	20240913	190800	522494100	19050	19050	19050	19050	0
64	20240913	190700	522494100	19050	19050	19050	19050	0
65	20240913	190600	522494100	19050	19050	19050	19050	0
66	20240913	190500	522494100	19050	19050	19050	19050	0
67	20240913	190400	522494100	19050	19050	19050	19050	0
68	20240913	190300	522494100	19050	19050	19050	19050	0
69	20240913	190200	522494100	19050	19050	19050	19050	0
70	20240913	190100	522494100	19050	19050	19050	19050	0
71	20240913	190000	522494100	19050	19050	19050	19050	0
72	20240913	185900	522494100	19050	19050	19050	19050	0
73	20240913	185800	522494100	19050	19050	19050	19050	0
74	20240913	185700	522494100	19050	19050	19050	19050	0
75	20240913	185600	522494100	19050	19050	19050	19050	0
76	20240913	185500	522494100	19050	19050	19050	19050	0
77	20240913	185400	522494100	19050	19050	19050	19050	0
78	20240913	185300	522494100	19050	19050	19050	19050	0
79	20240913	185200	522494100	19050	19050	19050	19050	0
80	20240913	185100	522494100	19050	19050	19050	19050	0
81	20240913	185000	522494100	19050	19050	19050	19050	0
82	20240913	184900	522494100	19050	19050	19050	19050	0
83	20240913	184800	522494100	19050	19050	19050	19050	0
84	20240913	184700	522494100	19050	19050	19050	19050	0
85	20240913	184600	522494100	19050	19050	19050	19050	0
86	20240913	184500	522494100	19050	19050	19050	19050	0
87	20240913	184400	522494100	19050	19050	19050	19050	0
88	20240913	184300	522494100	19050	19050	19050	19050	0
89	20240913	184200	522494100	19050	19050	19050	19050	0
90	20240913	184100	522494100	19050	19050	19050	19050	0
91	20240913	184000	522494100	19050	19050	19050	19050	0
92	20240913	183900	522494100	19050	19050	19050	19050	79
93	20240913	183800	522494100	19050	19050	19050	19050	0
94	20240913	183700	522494100	19050	19050	19050	19050	0
95	20240913	183600	522494100	19050	19050	19050	19050	0
96	20240913	183500	522494100	19050	19050	19050	19050	0
97	20240913	183400	522494100	19050	19050	19050	19050	0
98	20240913	183300	522494100	19050	19050	19050	19050	0
99	20240913	183200	522494100	19050	19050	19050	19050	0
100	20240913	183100	522494100	19050	19050	19050	19050	0
101	20240913	183000	522494100	19050	19050	19050	19050	0
102	20240913	182900	522494100	19050	19050	19050	19050	0
103	20240913	182800	522494100	19050	19050	19050	19050	0
104	20240913	182700	522494100	19050	19050	19050	19050	0
105	20240913	182600	522494100	19050	19050	19050	19050	0
106	20240913	182500	522494100	19050	19050	19050	19050	0
107	20240913	182400	522494100	19050	19050	19050	19050	0
108	20240913	182300	522494100	19050	19050	19050	19050	0
109	20240913	182200	522494100	19050	19050	19050	19050	0
110	20240913	182100	522494100	19050	19050	19050	19050	0
111	20240913	182000	522494100	19050	19050	19050	19050	0
112	20240913	181900	522494100	19050	19050	19050	19050	0
113	20240913	181800	522494100	19050	19050	19050	19050	0
114	20240913	181700	522494100	19050	19050	19050	19050	0
115	20240913	181600	522494100	19050	19050	19050	19050	0
116	20240913	181500	522494100	19050	19050	19050	19050	0
117	20240913	181400	522494100	19050	19050	19050	19050	0
118	20240913	181300	522494100	19050	19050	19050	19050	0
119	20240913	181200	522494100	19050	19050	19050	19050	0
120	20240913	181100	522494100	19050	19050	19050	19050	0
121	20240913	181000	522494100	19050	19050	19050	19050	0
122	20240913	180900	522494100	19050	19050	19050	19050	79
123	20240913	180800	522494100	19050	19050	19050	19050	0
124	20240913	180700	522494100	19050	19050	19050	19050	0
125	20240913	180600	522494100	19050	19050	19050	19050	0
126	20240913	180500	522494100	19050	19050	19050	19050	0
127	20240913	180400	522494100	19050	19050	19050	19050	0
128	20240913	180300	522494100	19050	19050	19050	19050	0
129	20240913	180200	522494100	19050	19050	19050	19050	0
130	20240913	180100	522494100	19050	19050	19050	19050	0
131	20240913	180000	522494100	19050	19050	19050	19050	0
132	20240913	175900	522494100	19050	19050	19050	19050	0
133	20240913	175800	522494100	19050	19050	19050	19050	0
134	20240913	175700	522494100	19050	19050	19050	19050	0
135	20240913	175600	522494100	19050	19050	19050	19050	0
136	20240913	175500	522494100	19050	19050	19050	19050	0
137	20240913	175400	522494100	19050	19050	19050	19050	0
138	20240913	175300	522494100	19050	19050	19050	19050	0
139	20240913	175200	522494100	19050	19050	19050	19050	0
140	20240913	175100	522494100	19050	19050	19050	19050	0
141	20240913	175000	522494100	19050	19050	19050	19050	0
142	20240913	174900	522494100	19050	19050	19050	19050	0
143	20240913	174800	522494100	19050	19050	19050	19050	0
144	20240913	174700	522494100	19050	19050	19050	19050	0
145	20240913	174600	522494100	19050	19050	19050	19050	0
146	20240913	174500	522494100	19050	19050	19050	19050	0
147	20240913	174400	522494100	19050	19050	19050	19050	0
148	20240913	174300	522494100	19050	19050	19050	19050	0
149	20240913	174200	522494100	19050	19050	19050	19050	0
150	20240913	174100	522494100	19050	19050	19050	19050	0
151	20240913	174000	522494100	19050	19050	19050	19050	0
152	20240913	173900	522494100	19050	19050	19050	19050	79
153	20240913	173800	522494100	19050	19050	19050	19050	0
154	20240913	173700	522494100	19050	19050	19050	19050	0
155	20240913	173600	522494100	19050	19050	19050	19050	0
156	20240913	173500	522494100	19050	19050	19050	19050	0
157	20240913	173400	522494100	19050	19050	19050	19050	0
158	20240913	173300	522494100	19050	19050	19050	19050	0
159	20240913	173200	522494100	19050	19050	19050	19050	0
160	20240913	173100	522494100	19050	19050	19050	19050	0
161	20240913	173000	522494100	19050	19050	19050	19050	0
162	20240913	172900	522494100	19050	19050	19050	19050	0
163	20240913	172800	522494100	19050	19050	19050	19050	0
164	20240913	172700	522494100	19050	19050	19050	19050	0
165	20240913	172600	522494100	19050	19050	19050	19050	0
166	20240913	172500	522494100	19050	19050	19050	19050	0
167	20240913	172400	522494100	19050	19050	19050	19050	0
168	20240913	172300	522494100	19050	19050	19050	19050	0
169	20240913	172200	522494100	19050	19050	19050	19050	0
170	20240913	172100	522494100	19050	19050	19050	19050	0
171	20240913	172000	522494100	19050	19050	19050	19050	0
172	20240913	171900	522494100	19050	19050	19050	19050	0
173	20240913	171800	522494100	19050	19050	19050	19050	0
174	20240913	171700	522494100	19050	19050	19050	19050	0
175	20240913	171600	522494100	19050	19050	19050	19050	0
176	20240913	171500	522494100	19050	19050	19050	19050	0
177	20240913	171400	522494100	19050	19050	19050	19050	0
178	20240913	171300	522494100	19050	19050	19050	19050	0
179	20240913	171200	522494100	19050	19050	19050	19050	0
180	20240913	171100	522494100	19050	19050	19050	19050	0
181	20240913	171000	522494100	19050	19050	19050	19050	0
182	20240913	170900	522494100	19050	19050	19050	19050	79
183	20240913	170800	522494100	19050	19050	19050	19050	0
184	20240913	170700	522494100	19050	19050	19050	19050	0
185	20240913	170600	522494100	19050	19050	19050	19050	0
186	20240913	170500	522494100	19050	19050	19050	19050	0
187	20240913	170400	522494100	19050	19050	19050	19050	0
188	20240913	170300	522494100	19050	19050	19050	19050	0
189	20240913	170200	522494100	19050	19050	19050	19050	0
190	20240913	170100	522494100	19050	19050	19050	19050	0
191	20240913	170000	522494100	19050	19050	19050	19050	0
192	20240913	165900	522494100	19050	19050	19050	19050	0
193	20240913	165800	522494100	19050	19050	19050	19050	0
194	20240913	165700	522494100	19050	19050	19050	19050	0
195	20240913	165600	522494100	19050	19050	19050	19050	0
196	20240913	165500	522494100	19050	19050	19050	19050	0
197	20240913	165400	522494100	19050	19050	19050	19050	0
198	20240913	165300	522494100	19050	19050	19050	19050	0
199	20240913	165200	522494100	19050	19050	19050	19050	0
200	20240913	165100	522494100	19050	19050	19050	19050	0
201	20240913	165000	522494100	19050	19050	19050	19050	0
202	20240913	164900	522494100	19050	19050	19050	19050	0
203	20240913	164800	522494100	19050	19050	19050	19050	0
204	20240913	164700	522494100	19050	19050	19050	19050	0
205	20240913	164600	522494100	19050	19050	19050	19050	0
206	20240913	164500	522494100	19050	19050	19050	19050	0
207	20240913	164400	522494100	19050	19050	19050	19050	0
208	20240913	164300	522494100	19050	19050	19050	19050	0
209	20240913	164200	522494100	19050	19050	19050	19050	0
210	20240913	164100	522494100	19050	19050	19050	19050	0
211	20240913	164000	522494100	19050	19050	19050	19050	0
212	20240913	163900	522494100	19050	19050	19050	19050	79
213	20240913	163800	522494100	19050	19050	19050	19050	0
214	20240913	163700	522494100	19050	19050	19050	19050	0
215	20240913	163600	522494100	19050	19050	19050	19050	0
216	20240913	163500	522494100	19050	19050	19050	19050	0
217	20240913	163400	522494100	19050	19050	19050	19050	0
218	20240913	163300	522494100	19050	19050	19050	19050	0
219	20240913	163200	522494100	19050	19050	19050	19050	0
220	20240913	163100	522494100	19050	19050	19050	19050	0
221	20240913	163000	522494100	19050	19050	19050	19050	0
222	20240913	162900	522494100	19050	19050	19050	19050	0
223	20240913	162800	522494100	19050	19050	19050	19050	0
224	20240913	162700	522494100	19050	19050	19050	19050	0
225	20240913	162600	522494100	19050	19050	19050	19050	0
226	20240913	162500	522494100	19050	19050	19050	19050	0
227	20240913	162400	522494100	19050	19050	19050	19050	0
228	20240913	162300	522494100	19050	19050	19050	19050	0
229	20240913	162200	522494100	19050	19050	19050	19050	0
230	20240913	162100	522494100	19050	19050	19050	19050	0
231	20240913	162000	522494100	19050	19050	19050	19050	0
232	20240913	161900	522494100	19050	19050	19050	19050	0
233	20240913	161800	522494100	19050	19050	19050	19050	0
234	20240913	161700	522494100	19050	19050	19050	19050	0
235	20240913	161600	522494100	19050	19050	19050	19050	0
236	20240913	161500	522494100	19050	19050	19050	19050	0
237	20240913	161400	522494100	19050	19050	19050	19050	0
238	20240913	161300	522494100	19050	19050	19050	19050	0
239	20240913	161200	522494100	19050	19050	19050	19050	0
240	20240913	161100	522494100	19050	19050	19050	19050	0
241	20240913	161000	522494100	19050	19050	19050	19050	0
242	20240913	160900	522494100	19050	19050	19050	19050	79
243	20240913	160800	522494100	19050	19050	19050	19050	0
244	20240913	160700	522494100	19050	19050	19050	19050	0
245	20240913	160600	522494100	19050	19050	19050	19050	0
246	20240913	160500	522494100	19050	19050	19050	19050	0
247	20240913	160400	522494100	19050	19050	19050	19050	0
248	20240913	160300	522494100	19050	19050	19050	19050	0
249	20240913	160200	522494100	19050	19050	19050	19050	0
250	20240913	160100	522494100	19050	19050	19050	19050	0
251	20240913	160000	522494100	19050	19050	19050	19050	0
252	20240913	155900	522494100	19050	19050	19050	19050	0
253	20240913	155800	522494100	19050	19050	19050	19050	0
254	20240913	155700	522494100	19050	19050	19050	19050	0
255	20240913	155600	522494100	19050	19050	19050	19050	0
256	20240913	155500	522494100	19050	19050	19050	19050	0
257	20240913	155400	522494100	19050	19050	19050	19050	0
258	20240913	155300	522494100	19050	19050	19050	19050	0
259	20240913	155200	522494100	19050	19050	19050	19050	0
260	20240913	155100	522494100	19050	19050	19050	19050	0
261	20240913	155000	522494100	19050	19050	19050	19050	0
262	20240913	154900	522494100	19050	19050	19050	19050	0
263	20240913	154800	522494100	19050	19050	19050	19050	0
264	20240913	154700	522494100	19050	19050	19050	19050	0
265	20240913	154600	522494100	19050	19050	19050	19050	0
266	20240913	154500	522494100	19050	19050	19050	19050	0
267	20240913	154400	522494100	19050	19050	19050	19050	0
268	20240913	154300	522494100	19050	19050	19050	19050	0
269	20240913	154200	522494100	19050	19050	19050	19050	0
270	20240913	154100	522494100	19050	19050	19050	19050	0
271	20240913	154000	522494100	19050	19050	19050	19050	0
272	20240913	153900	522494100	19050	19050	19050	19050	79
273	20240913	153800	522494100	19050	19050	19050	19050	0
274	20240913	153700	522494100	19050	19050	19050	19050	0
275	20240913	153600	522494100	19050	19050	19050	19050	0
276	20240913	153500	522494100	19050	19050	19050	19050	0
277	20240913	153400	522494100	19050	19050	19050	19050	0
278	20240913	153300	522494100	19050	19050	19050	19050	0
279	20240913	153200	522494100	19050	19050	19050	19050	0
280	20240913	153100	522494100	19050	19050	19050	19050	0
281	20240913	153000	522494100	19050	19050	19050	19050	79
282	20240913	152900	520989150	18870	18870	18870	18870	0
283	20240913	152800	520989150	18870	18870	18870	18870	0
284	20240913	152700	520989150	18870	18870	18870	18870	0
285	20240913	152600	520989150	18870	18870	18870	18870	0
286	20240913	152500	520989150	18870	18870	18870	18870	0
287	20240913	152400	520989150	18870	18870	18870	18870	0
288	20240913	152300	520989150	18870	18870	18870	18870	0
289	20240913	152200	520989150	18870	18870	18870	18870	0
290	20240913	152100	520989150	18870	18870	18870	18870	0
291	20240913	152000	520989150	18870	18870	18870	18870	0
292	20240913	151900	520989150	18870	18870	18870	18870	11
293	20240913	151800	520781580	18880	18880	18880	18880	0
294	20240913	151700	520781580	18880	18880	18880	18880	0
295	20240913	151600	520781580	18880	18860	18880	18850	106
296	20240913	151500	518783410	18870	18870	18870	18870	0
297	20240913	151400	518783410	18870	18870	18870	18870	0
298	20240913	151300	518783410	18870	18870	18870	18870	0
299	20240913	151200	518783410	18870	18870	18870	18870	0
300	20240913	151100	518783410	18870	18870	18870	18870	0
301	20240913	151000	518783410	18870	18880	18880	18860	20
302	20240913	150900	518406160	18910	18980	18980	18910	149
303	20240913	150800	515578280	18980	18970	18980	18970	2
304	20240913	150700	515540330	19000	19000	19000	19000	0
305	20240913	150600	515540330	19000	18960	19000	18960	2
306	20240913	150500	515502370	18950	18950	18950	18950	1
307	20240913	150400	515483420	18950	18950	18950	18950	1
308	20240913	150300	515464470	18950	18940	18950	18940	277
309	20240913	150200	510216080	18910	18840	18910	18790	905
310	20240913	150100	493194520	18800	18890	18890	18800	116
311	20240913	150000	491007600	18890	18910	19010	18890	1008
312	20240913	145900	471891760	18990	19180	19210	18910	365
313	20240913	145800	464918250	19210	19180	19270	19150	1566
314	20240913	145700	434849280	19180	19180	19210	19120	1565
315	20240913	145600	404843800	19190	19160	19240	19020	763
316	20240913	145500	390228360	19140	19030	19140	18960	1448
317	20240913	145400	362684130	18990	18780	18990	18780	1018
318	20240913	145300	343492940	18720	18640	18830	18640	606
319	20240913	145200	332128720	18710	18600	18710	18600	702
320	20240913	145100	319026270	18620	18620	18620	18620	0
321	20240913	145000	319026270	18620	18620	18620	18620	1
322	20240913	144900	319007650	18670	18570	18700	18570	470
323	20240913	144800	310246300	18570	18600	18600	18570	252
324	20240913	144700	305562160	18610	18610	18610	18610	0
325	20240913	144600	305562160	18610	18610	18610	18610	0
326	20240913	144500	305562160	18610	18610	18800	18610	151
327	20240913	144400	302737570	18620	18620	18620	18620	1
328	20240913	144300	302718950	18600	18580	18600	18580	103
329	20240913	144200	300804430	18570	18540	18570	18540	121
330	20240913	144100	298559240	18510	18510	18510	18510	0
331	20240913	144000	298559240	18510	18510	18510	18510	0
332	20240913	143900	298559240	18510	18510	18570	18510	3
333	20240913	143800	298503650	18580	18520	18580	18500	202
334	20240913	143700	294764560	18520	18520	18520	18520	1
335	20240913	143600	294746040	18580	18530	18580	18530	51
336	20240913	143500	293799490	18560	18530	18560	18530	16
337	20240913	143400	293502980	18500	18490	18540	18490	102
338	20240913	143300	291615810	18460	18480	18520	18460	134
339	20240913	143200	289137630	18470	18470	18470	18470	0
340	20240913	143100	289137630	18470	18470	18470	18470	0
341	20240913	143000	289137630	18470	18470	18470	18470	8
342	20240913	142900	288989870	18470	18470	18470	18470	15
343	20240913	142800	288712820	18460	18460	18460	18460	0
344	20240913	142700	288712820	18460	18460	18460	18460	20
345	20240913	142600	288343620	18460	18460	18460	18460	0
346	20240913	142500	288343620	18460	18460	18460	18460	25
347	20240913	142400	287882120	18460	18460	18460	18460	24
348	20240913	142300	287439080	18460	18460	18460	18460	10
349	20240913	142200	287254480	18460	18460	18460	18460	25
350	20240913	142100	286792980	18460	18460	18460	18460	24
351	20240913	142000	286349940	18460	18460	18460	18460	10
352	20240913	141900	286165340	18470	18470	18470	18470	2
353	20240913	141800	286128400	18470	18470	18470	18470	0
354	20240913	141700	286128400	18470	18460	18470	18460	35
355	20240913	141600	285482050	18470	18470	18470	18470	0
356	20240913	141500	285482050	18470	18470	18470	18470	9
357	20240913	141400	285315820	18470	18470	18470	18470	1
358	20240913	141300	285297350	18470	18470	18470	18470	25
359	20240913	141200	284835600	18510	18510	18510	18510	1
360	20240913	141100	284817090	18490	18450	18490	18450	810
361	20240913	141000	269862760	18450	18480	18490	18450	688
362	20240913	140900	257151900	18500	18480	18500	18460	540
363	20240913	140800	247170730	18520	18560	18560	18520	948
364	20240913	140700	229591580	18550	18530	18550	18530	38
365	20240913	140600	228887180	18530	18530	18550	18530	35
366	20240913	140500	228238610	18520	18510	18520	18510	11
367	20240913	140400	228034990	18530	18500	18530	18500	42
368	20240913	140300	227257650	18520	18490	18520	18490	175
369	20240913	140200	224019280	18490	18480	18490	18480	60
370	20240913	140100	222909980	18480	18480	18490	18480	98
371	20240913	140000	221098900	18480	18480	18480	18480	0
372	20240913	135900	221098900	18480	18480	18480	18480	10
373	20240913	135800	220914100	18490	18470	18490	18470	69
374	20240913	135700	219639030	18480	18480	18480	18480	0
375	20240913	135600	219639030	18480	18480	18480	18480	10
376	20240913	135500	219454230	18480	18480	18480	18480	25
377	20240913	135400	218992230	18490	18490	18490	18490	0
378	20240913	135300	218992230	18490	18490	18490	18490	10
379	20240913	135200	218807330	18490	18470	18490	18470	266
380	20240913	135100	213889730	18480	18480	18480	18480	14
381	20240913	135000	213631010	18470	18470	18470	18470	10
382	20240913	134900	213446310	18470	18510	18510	18470	700
383	20240913	134800	200507230	18510	18510	18510	18510	24
384	20240913	134700	200062990	18510	18520	18590	18510	12
385	20240913	134600	199840780	18590	18520	18590	18520	3
386	20240913	134500	199785120	18580	18540	18580	18530	3
387	20240913	134400	199729470	18610	18550	18610	18520	108
388	20240913	134300	197722680	18560	18560	18560	18560	1
389	20240913	134200	197704120	18600	18530	18600	18520	96
390	20240913	134100	195924140	18530	18510	18530	18510	172
391	20240913	134000	192737200	18530	18550	18550	18530	201
392	20240913	133900	189012650	18580	18590	18590	18580	129
393	20240913	133800	186615120	18590	18600	18600	18590	162
394	20240913	133700	183602720	18600	18600	18600	18600	25
395	20240913	133600	183137720	18610	18610	18610	18610	7
396	20240913	133500	183007450	18610	18610	18610	18610	10
397	20240913	133400	182821350	18630	18650	18650	18630	246
398	20240913	133300	178234020	18660	18660	18660	18660	0
399	20240913	133200	178234020	18660	18660	18660	18660	101
400	20240913	133100	176349360	18670	18670	18670	18670	21
401	20240913	133000	175957290	18680	18680	18680	18680	21
402	20240913	132900	175565010	18690	18710	18710	18690	240
403	20240913	132800	171077120	18710	18710	18710	18710	25
404	20240913	132700	170609370	18710	18710	18710	18710	24
405	20240913	132600	170160330	18710	18710	18710	18710	0
406	20240913	132500	170160330	18710	18720	18720	18710	20
407	20240913	132400	169786080	18720	18720	18720	18720	0
408	20240913	132300	169786080	18720	18730	18750	18720	22
409	20240913	132200	169374200	18740	18740	18740	18740	1
410	20240913	132100	169355460	18750	18730	18750	18730	2
411	20240913	132000	169317980	18740	18740	18740	18740	0
412	20240913	131900	169317980	18740	18740	18740	18740	0
413	20240913	131800	169317980	18740	18740	18740	18740	0
414	20240913	131700	169317980	18740	18740	18740	18740	0
415	20240913	131600	169317980	18740	18740	18740	18740	0
416	20240913	131500	169317980	18740	18730	18740	18730	4
417	20240913	131400	169243040	18740	18740	18740	18740	0
418	20240913	131300	169243040	18740	18740	18740	18740	0
419	20240913	131200	169243040	18740	18740	18740	18740	0
420	20240913	131100	169243040	18740	18730	18740	18730	2
421	20240913	131000	169205570	18740	18740	18740	18740	0
422	20240913	130900	169205570	18740	18740	18740	18740	0
423	20240913	130800	169205570	18740	18740	18740	18740	0
424	20240913	130700	169205570	18740	18740	18740	18740	0
425	20240913	130600	169205570	18740	18740	18740	18740	0
426	20240913	130500	169205570	18740	18740	18740	18740	0
427	20240913	130400	169205570	18740	18740	18740	18740	0
428	20240913	130300	169205570	18740	18740	18740	18740	0
429	20240913	130200	169205570	18740	18740	18740	18740	0
430	20240913	130100	169205570	18740	18740	18740	18740	0
431	20240913	130000	169205570	18740	18740	18740	18740	0
432	20240913	125900	169205570	18740	18730	18740	18730	2
433	20240913	125800	169168100	18740	18740	18740	18740	0
434	20240913	125700	169168100	18740	18740	18740	18740	0
435	20240913	125600	169168100	18740	18720	18740	18720	2
436	20240913	125500	169130640	18750	18750	18750	18750	0
437	20240913	125400	169130640	18750	18750	18750	18750	0
438	20240913	125300	169130640	18750	18750	18750	18750	0
439	20240913	125200	169130640	18750	18750	18750	18750	0
440	20240913	125100	169130640	18750	18750	18750	18750	0
441	20240913	125000	169130640	18750	18750	18750	18750	0
442	20240913	124900	169130640	18750	18750	18750	18750	0
443	20240913	124800	169130640	18750	18750	18750	18750	0
444	20240913	124700	169130640	18750	18720	18750	18720	2
445	20240913	124600	169093170	18780	18720	18780	18720	4
446	20240913	124500	169018170	18760	18760	18760	18760	0
447	20240913	124400	169018170	18760	18760	18760	18760	0
448	20240913	124300	169018170	18760	18720	18760	18720	407
449	20240913	124200	161395100	18710	18710	18710	18710	0
450	20240913	124100	161395100	18710	18710	18710	18710	0
451	20240913	124000	161395100	18710	18710	18710	18710	0
452	20240913	123900	161395100	18710	18720	18730	18710	58
453	20240913	123800	160309370	18720	18720	18720	18720	0
454	20240913	123700	160309370	18720	18720	18720	18720	0
455	20240913	123600	160309370	18720	18720	18720	18720	0
456	20240913	123500	160309370	18720	18720	18720	18720	0
457	20240913	123400	160309370	18720	18720	18720	18720	0
458	20240913	123300	160309370	18720	18750	18750	18720	505
459	20240913	123200	150853760	18750	18750	18750	18750	0
460	20240913	123100	150853760	18750	18750	18750	18750	0
461	20240913	123000	150853760	18750	18750	18750	18750	0
462	20240913	122900	150853760	18750	18750	18750	18750	0
463	20240913	122800	150853760	18750	18750	18750	18750	0
464	20240913	122700	150853760	18750	18750	18750	18750	0
465	20240913	122600	150853760	18750	18750	18750	18750	0
466	20240913	122500	150853760	18750	18750	18750	18750	0
467	20240913	122400	150853760	18750	18750	18750	18750	0
468	20240913	122300	150853760	18750	18750	18750	18750	0
469	20240913	122200	150853760	18750	18750	18750	18750	0
470	20240913	122100	150853760	18750	18750	18750	18750	0
471	20240913	122000	150853760	18750	18750	18750	18750	0
472	20240913	121900	150853760	18750	18750	18750	18750	34
473	20240913	121800	150216260	18740	18720	18740	18720	2
474	20240913	121700	150178800	18740	18740	18740	18740	0
475	20240913	121600	150178800	18740	18740	18740	18740	0
476	20240913	121500	150178800	18740	18740	18740	18740	0
477	20240913	121400	150178800	18740	18740	18740	18720	3
478	20240913	121300	150122600	18720	18720	18720	18720	1
479	20240913	121200	150103880	18750	18710	18750	18710	4
480	20240913	121100	150028970	18730	18730	18730	18730	0
481	20240913	121000	150028970	18730	18730	18730	18730	59
482	20240913	120900	148923900	18730	18730	18730	18730	42
483	20240913	120800	148137240	18730	18720	18730	18720	7
484	20240913	120700	148006190	18730	18730	18730	18730	0
485	20240913	120600	148006190	18730	18730	18730	18730	0
486	20240913	120500	148006190	18730	18710	18730	18710	2
487	20240913	120400	147968750	18720	18720	18720	18720	0
488	20240913	120300	147968750	18720	18720	18730	18720	5
489	20240913	120200	147875130	18740	18740	18740	18740	0
490	20240913	120100	147875130	18740	18710	18740	18710	2
491	20240913	120000	147837680	18730	18730	18730	18730	0
492	20240913	115900	147837680	18730	18730	18730	18730	0
493	20240913	115800	147837680	18730	18730	18730	18730	0
494	20240913	115700	147837680	18730	18730	18730	18730	0
495	20240913	115600	147837680	18730	18690	18730	18690	12
496	20240913	115500	147613260	18700	18750	18750	18700	198
497	20240913	115400	143908040	18760	18750	18760	18750	11
498	20240913	115300	143701690	18760	18760	18760	18760	0
499	20240913	115200	143701690	18760	18760	18760	18760	0
500	20240913	115100	143701690	18760	18760	18760	18760	0
501	20240913	115000	143701690	18760	18760	18760	18760	0
502	20240913	114900	143701690	18760	18760	18760	18760	0
503	20240913	114800	143701690	18760	18740	18760	18740	2
504	20240913	114700	143664190	18730	18730	18730	18730	1
505	20240913	114600	143645460	18740	18740	18740	18740	68
506	20240913	114500	142371140	18740	18740	18740	18740	0
507	20240913	114400	142371140	18740	18760	18760	18740	20
508	20240913	114300	141996310	18780	18780	18780	18780	0
509	20240913	114200	141996310	18780	18780	18780	18780	0
510	20240913	114100	141996310	18780	18780	18780	18780	0
511	20240913	114000	141996310	18780	18780	18780	18780	0
512	20240913	113900	141996310	18780	18780	18780	18780	0
513	20240913	113800	141996310	18780	18780	18780	18780	0
514	20240913	113700	141996310	18780	18780	18780	18780	0
515	20240913	113600	141996310	18780	18780	18780	18780	1
516	20240913	113500	141977530	18780	18740	18780	18740	163
517	20240913	113400	138918720	18740	18720	18740	18720	2
518	20240913	113300	138881260	18730	18730	18730	18730	64
519	20240913	113200	137682540	18730	18730	18730	18730	68
520	20240913	113100	136408900	18730	18730	18730	18730	0
521	20240913	113000	136408900	18730	18730	18730	18730	0
522	20240913	112900	136408900	18730	18730	18730	18730	0
523	20240913	112800	136408900	18730	18730	18730	18730	0
524	20240913	112700	136408900	18730	18740	18740	18730	44
525	20240913	112600	135584700	18740	18740	18740	18740	56
526	20240913	112500	134535260	18740	18740	18740	18740	0
527	20240913	112400	134535260	18740	18740	18740	18740	0
528	20240913	112300	134535260	18740	18750	18750	18740	15
529	20240913	112200	134254130	18760	18760	18760	18760	2
530	20240913	112100	134216610	18770	18770	18770	18770	0
531	20240913	112000	134216610	18770	18770	18770	18770	5
532	20240913	111900	134122760	18770	18770	18770	18770	0
533	20240913	111800	134122760	18770	18770	18770	18770	0
534	20240913	111700	134122760	18770	18770	18770	18770	0
535	20240913	111600	134122760	18770	18770	18770	18770	0
536	20240913	111500	134122760	18770	18770	18770	18770	0
537	20240913	111400	134122760	18770	18760	18770	18750	101
538	20240913	111300	132228000	18760	18750	18760	18750	37
539	20240913	111200	131533890	18740	18740	18740	18740	1
540	20240913	111100	131515150	18760	18810	18810	18740	318
541	20240913	111000	125544570	18820	18820	18820	18820	0
542	20240913	110900	125544570	18820	18810	18820	18800	9
543	20240913	110800	125375260	18820	18800	18820	18800	10
544	20240913	110700	125187140	18820	18820	18830	18800	19
545	20240913	110600	124829690	18820	18810	18820	18800	14
546	20240913	110500	124566310	18820	18820	18820	18820	0
547	20240913	110400	124566310	18820	18820	18820	18800	26
548	20240913	110300	124077010	18850	18850	18850	18850	0
549	20240913	110200	124077010	18850	18850	18850	18850	0
550	20240913	110100	124077010	18850	18850	18850	18850	0
551	20240913	110000	124077010	18850	18820	18850	18820	60
552	20240913	105900	122947690	18840	18840	18840	18840	0
553	20240913	105800	122947690	18840	18840	18840	18840	0
554	20240913	105700	122947690	18840	18840	18840	18840	0
555	20240913	105600	122947690	18840	18840	18840	18840	0
556	20240913	105500	122947690	18840	18840	18840	18840	0
557	20240913	105400	122947690	18840	18840	18840	18840	0
558	20240913	105300	122947690	18840	18840	18840	18840	0
559	20240913	105200	122947690	18840	18840	18840	18840	0
560	20240913	105100	122947690	18840	18840	18840	18840	0
561	20240913	105000	122947690	18840	18840	18840	18840	0
562	20240913	104900	122947690	18840	18840	18840	18840	0
563	20240913	104800	122947690	18840	18840	18840	18840	0
564	20240913	104700	122947690	18840	18840	18840	18840	0
565	20240913	104600	122947690	18840	18840	18840	18840	0
566	20240913	104500	122947690	18840	18840	18840	18840	0
567	20240913	104400	122947690	18840	18840	18840	18840	0
568	20240913	104300	122947690	18840	18840	18840	18840	0
569	20240913	104200	122947690	18840	18840	18840	18840	0
570	20240913	104100	122947690	18840	18830	18840	18830	2
571	20240913	104000	122910020	18820	18820	18820	18820	0
572	20240913	103900	122910020	18820	18820	18820	18820	2
573	20240913	103800	122872380	18830	18830	18830	18830	10
574	20240913	103700	122684080	18990	18990	18990	18990	0
575	20240913	103600	122684080	18990	18990	18990	18990	0
576	20240913	103500	122684080	18990	18830	18990	18830	101
577	20240913	103400	120776730	18860	18860	18860	18860	0
578	20240913	103300	120776730	18860	18860	18860	18860	0
579	20240913	103200	120776730	18860	18850	18860	18850	2
580	20240913	103100	120739020	18850	18850	18850	18850	0
581	20240913	103000	120739020	18850	18840	18850	18840	2
582	20240913	102900	120701330	18850	18850	18850	18850	0
583	20240913	102800	120701330	18850	18840	18850	18830	4
584	20240913	102700	120625960	18840	18830	18840	18830	2
585	20240913	102600	120588290	18850	18800	18850	18800	5
586	20240913	102500	120494140	18860	18830	18860	18800	5
587	20240913	102400	120399990	18810	18790	18830	18790	170
588	20240913	102300	117204650	18780	18780	18780	18780	0
589	20240913	102200	117204650	18780	18790	18790	18780	171
590	20240913	102100	113991690	18790	18790	18790	18790	0
591	20240913	102000	113991690	18790	18790	18790	18790	142
592	20240913	101900	111323510	18790	18790	18790	18790	0
593	20240913	101800	111323510	18790	18790	18790	18790	0
594	20240913	101700	111323510	18790	18790	18790	18790	0
595	20240913	101600	111323510	18790	18790	18790	18790	0
596	20240913	101500	111323510	18790	18790	18790	18790	2
597	20240913	101400	111285930	18790	18790	18790	18790	39
598	20240913	101300	110553120	18780	18810	18810	18780	782
599	20240913	101200	95867070	18850	18820	18850	18820	2
600	20240913	101100	95829400	18850	18810	18860	18810	7
601	20240913	101000	95697520	18850	18850	18850	18850	0
602	20240913	100900	95697520	18850	18800	18850	18800	2
603	20240913	100800	95659870	18850	18850	18850	18850	0
604	20240913	100700	95659870	18850	18800	18850	18800	2
605	20240913	100600	95622220	18850	18850	18850	18850	0
606	20240913	100500	95622220	18850	18800	18850	18800	2
607	20240913	100400	95584570	18850	18850	18850	18850	0
608	20240913	100300	95584570	18850	18850	18850	18790	3
609	20240913	100200	95528080	18850	18810	18850	18810	2
610	20240913	100100	95490420	18810	18790	18810	18790	2
611	20240913	100000	95452820	18860	18860	18860	18860	0
612	20240913	095900	95452820	18860	18860	18860	18860	2
613	20240913	095800	95415100	18790	18790	18790	18790	1
614	20240913	095700	95396310	18780	18780	18780	18780	0
615	20240913	095600	95396310	18780	18780	18780	18780	0
616	20240913	095500	95396310	18780	18780	18780	18780	0
617	20240913	095400	95396310	18780	18790	18790	18780	80
618	20240913	095300	93893600	18840	18800	18840	18800	11
619	20240913	095200	93686590	18810	18800	18810	18800	10
620	20240913	095100	93498500	18810	18810	18810	18810	0
621	20240913	095000	93498500	18810	18780	18810	18780	4
622	20240913	094900	93423310	18790	18800	18800	18790	2
623	20240913	094800	93385720	18840	18840	18840	18840	1
624	20240913	094700	93366880	18790	18780	18790	18780	203
625	20240913	094600	89552520	18770	18800	18800	18760	816
626	20240913	094500	74224460	18790	18810	18810	18790	233
627	20240913	094400	69843860	18840	18840	18840	18840	200
628	20240913	094300	66075860	18860	18860	18860	18860	0
629	20240913	094200	66075860	18860	18860	18860	18860	0
630	20240913	094100	66075860	18860	18860	18860	18860	0
631	20240913	094000	66075860	18860	18840	18860	18840	2
632	20240913	093900	66038160	18860	18860	18860	18860	0
633	20240913	093800	66038160	18860	18860	18860	18860	0
634	20240913	093700	66038160	18860	18830	18860	18830	4
635	20240913	093600	65962750	18860	18860	18860	18860	0
636	20240913	093500	65962750	18860	18860	18860	18860	1
637	20240913	093400	65943890	18830	18830	18860	18830	5
638	20240913	093300	65849670	18860	18830	18860	18830	2
639	20240913	093200	65811980	18850	18830	18850	18830	4
640	20240913	093100	65736610	18820	18820	18820	18820	558
641	20240913	093000	55235050	18820	18820	18820	18820	1
642	20240913	092900	55216230	18790	18790	18790	18790	0
643	20240913	092800	55216230	18790	18790	18790	18790	0
644	20240913	092700	55216230	18790	18790	18790	18790	0
645	20240913	092600	55216230	18790	18790	18790	18790	0
646	20240913	092500	55216230	18790	18790	18790	18790	0
647	20240913	092400	55216230	18790	18790	18790	18790	0
648	20240913	092300	55216230	18790	18790	18790	18790	0
649	20240913	092200	55216230	18790	18810	18810	18790	281
650	20240913	092100	49933160	18840	18900	18900	18840	436
651	20240913	092000	41706630	18970	18970	18970	18970	1
652	20240913	091900	41687660	18970	18970	18970	18970	0
653	20240913	091800	41687660	18970	18900	18970	18900	53
654	20240913	091700	40685340	18970	18970	18970	18970	24
655	20240913	091600	40230060	18840	18840	18840	18840	0
656	20240913	091500	40230060	18840	18840	18840	18840	0
657	20240913	091400	40230060	18840	18840	18840	18840	0
658	20240913	091300	40230060	18840	18840	18840	18840	0
659	20240913	091200	40230060	18840	18840	18840	18840	0
660	20240913	091100	40230060	18840	18840	18840	18840	0
661	20240913	091000	40230060	18840	18840	18840	18840	0
662	20240913	090900	40230060	18840	18790	18840	18790	764
663	20240913	090800	25858090	18680	18680	18680	18680	0
664	20240913	090700	25858090	18680	18680	18680	18680	0
665	20240913	090600	25858090	18680	18680	18680	18680	0
666	20240913	090500	25858090	18680	18710	18710	18680	189
667	20240913	090400	22324980	18840	18820	18840	18820	7
668	20240913	090300	22193220	18820	18820	18820	18820	0
669	20240913	090200	22193220	18820	18820	18820	18820	0
670	20240913	090100	22193220	18820	18650	18820	18650	4
671	20240913	090000	22118110	18790	18840	18840	18790	1174