KissMeData/425420/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	212500	482803740	18500	18500	18500	18500	916
3	20240902	212400	482803740	18500	18500	18500	18500	0
4	20240902	212300	482803740	18500	18500	18500	18500	0
5	20240902	212200	482803740	18500	18500	18500	18500	0
6	20240902	212100	482803740	18500	18500	18500	18500	0
7	20240902	212000	482803740	18500	18500	18500	18500	0
8	20240902	211900	482803740	18500	18500	18500	18500	0
9	20240902	211800	482803740	18500	18500	18500	18500	0
10	20240902	211700	482803740	18500	18500	18500	18500	0
11	20240902	211600	482803740	18500	18500	18500	18500	0
12	20240902	211500	482803740	18500	18500	18500	18500	0
13	20240902	211400	482803740	18500	18500	18500	18500	0
14	20240902	211300	482803740	18500	18500	18500	18500	0
15	20240902	211200	482803740	18500	18500	18500	18500	0
16	20240902	211100	482803740	18500	18500	18500	18500	0
17	20240902	211000	482803740	18500	18500	18500	18500	0
18	20240902	210900	482803740	18500	18500	18500	18500	0
19	20240902	210800	482803740	18500	18500	18500	18500	0
20	20240902	210700	482803740	18500	18500	18500	18500	0
21	20240902	210600	482803740	18500	18500	18500	18500	0
22	20240902	210500	482803740	18500	18500	18500	18500	0
23	20240902	210400	482803740	18500	18500	18500	18500	0
24	20240902	210300	482803740	18500	18500	18500	18500	0
25	20240902	210200	482803740	18500	18500	18500	18500	0
26	20240902	210100	482803740	18500	18500	18500	18500	0
27	20240902	210000	482803740	18500	18500	18500	18500	0
28	20240902	205900	482803740	18500	18500	18500	18500	0
29	20240902	205800	482803740	18500	18500	18500	18500	0
30	20240902	205700	482803740	18500	18500	18500	18500	0
31	20240902	205600	482803740	18500	18500	18500	18500	0
32	20240902	205500	482803740	18500	18500	18500	18500	916
33	20240902	205400	482803740	18500	18500	18500	18500	0
34	20240902	205300	482803740	18500	18500	18500	18500	0
35	20240902	205200	482803740	18500	18500	18500	18500	0
36	20240902	205100	482803740	18500	18500	18500	18500	0
37	20240902	205000	482803740	18500	18500	18500	18500	0
38	20240902	204900	482803740	18500	18500	18500	18500	0
39	20240902	204800	482803740	18500	18500	18500	18500	0
40	20240902	204700	482803740	18500	18500	18500	18500	0
41	20240902	204600	482803740	18500	18500	18500	18500	0
42	20240902	204500	482803740	18500	18500	18500	18500	0
43	20240902	204400	482803740	18500	18500	18500	18500	0
44	20240902	204300	482803740	18500	18500	18500	18500	0
45	20240902	204200	482803740	18500	18500	18500	18500	0
46	20240902	204100	482803740	18500	18500	18500	18500	0
47	20240902	204000	482803740	18500	18500	18500	18500	0
48	20240902	203900	482803740	18500	18500	18500	18500	0
49	20240902	203800	482803740	18500	18500	18500	18500	0
50	20240902	203700	482803740	18500	18500	18500	18500	0
51	20240902	203600	482803740	18500	18500	18500	18500	0
52	20240902	203500	482803740	18500	18500	18500	18500	0
53	20240902	203400	482803740	18500	18500	18500	18500	0
54	20240902	203300	482803740	18500	18500	18500	18500	0
55	20240902	203200	482803740	18500	18500	18500	18500	0
56	20240902	203100	482803740	18500	18500	18500	18500	0
57	20240902	203000	482803740	18500	18500	18500	18500	0
58	20240902	202900	482803740	18500	18500	18500	18500	0
59	20240902	202800	482803740	18500	18500	18500	18500	0
60	20240902	202700	482803740	18500	18500	18500	18500	0
61	20240902	202600	482803740	18500	18500	18500	18500	0
62	20240902	202500	482803740	18500	18500	18500	18500	916
63	20240902	202400	482803740	18500	18500	18500	18500	0
64	20240902	202300	482803740	18500	18500	18500	18500	0
65	20240902	202200	482803740	18500	18500	18500	18500	0
66	20240902	202100	482803740	18500	18500	18500	18500	0
67	20240902	202000	482803740	18500	18500	18500	18500	0
68	20240902	201900	482803740	18500	18500	18500	18500	0
69	20240902	201800	482803740	18500	18500	18500	18500	0
70	20240902	201700	482803740	18500	18500	18500	18500	0
71	20240902	201600	482803740	18500	18500	18500	18500	0
72	20240902	201500	482803740	18500	18500	18500	18500	0
73	20240902	201400	482803740	18500	18500	18500	18500	0
74	20240902	201300	482803740	18500	18500	18500	18500	0
75	20240902	201200	482803740	18500	18500	18500	18500	0
76	20240902	201100	482803740	18500	18500	18500	18500	0
77	20240902	201000	482803740	18500	18500	18500	18500	0
78	20240902	200900	482803740	18500	18500	18500	18500	0
79	20240902	200800	482803740	18500	18500	18500	18500	0
80	20240902	200700	482803740	18500	18500	18500	18500	0
81	20240902	200600	482803740	18500	18500	18500	18500	0
82	20240902	200500	482803740	18500	18500	18500	18500	0
83	20240902	200400	482803740	18500	18500	18500	18500	0
84	20240902	200300	482803740	18500	18500	18500	18500	0
85	20240902	200200	482803740	18500	18500	18500	18500	0
86	20240902	200100	482803740	18500	18500	18500	18500	0
87	20240902	200000	482803740	18500	18500	18500	18500	0
88	20240902	195900	482803740	18500	18500	18500	18500	0
89	20240902	195800	482803740	18500	18500	18500	18500	0
90	20240902	195700	482803740	18500	18500	18500	18500	0
91	20240902	195600	482803740	18500	18500	18500	18500	0
92	20240902	195500	482803740	18500	18500	18500	18500	916
93	20240902	195400	482803740	18500	18500	18500	18500	0
94	20240902	195300	482803740	18500	18500	18500	18500	0
95	20240902	195200	482803740	18500	18500	18500	18500	0
96	20240902	195100	482803740	18500	18500	18500	18500	0
97	20240902	195000	482803740	18500	18500	18500	18500	0
98	20240902	194900	482803740	18500	18500	18500	18500	0
99	20240902	194800	482803740	18500	18500	18500	18500	0
100	20240902	194700	482803740	18500	18500	18500	18500	0
101	20240902	194600	482803740	18500	18500	18500	18500	0
102	20240902	194500	482803740	18500	18500	18500	18500	0
103	20240902	194400	482803740	18500	18500	18500	18500	0
104	20240902	194300	482803740	18500	18500	18500	18500	0
105	20240902	194200	482803740	18500	18500	18500	18500	0
106	20240902	194100	482803740	18500	18500	18500	18500	0
107	20240902	194000	482803740	18500	18500	18500	18500	0
108	20240902	193900	482803740	18500	18500	18500	18500	0
109	20240902	193800	482803740	18500	18500	18500	18500	0
110	20240902	193700	482803740	18500	18500	18500	18500	0
111	20240902	193600	482803740	18500	18500	18500	18500	0
112	20240902	193500	482803740	18500	18500	18500	18500	0
113	20240902	193400	482803740	18500	18500	18500	18500	0
114	20240902	193300	482803740	18500	18500	18500	18500	0
115	20240902	193200	482803740	18500	18500	18500	18500	0
116	20240902	193100	482803740	18500	18500	18500	18500	0
117	20240902	193000	482803740	18500	18500	18500	18500	0
118	20240902	192900	482803740	18500	18500	18500	18500	0
119	20240902	192800	482803740	18500	18500	18500	18500	0
120	20240902	192700	482803740	18500	18500	18500	18500	0
121	20240902	192600	482803740	18500	18500	18500	18500	0
122	20240902	192500	482803740	18500	18500	18500	18500	916
123	20240902	192400	482803740	18500	18500	18500	18500	0
124	20240902	192300	482803740	18500	18500	18500	18500	0
125	20240902	192200	482803740	18500	18500	18500	18500	0
126	20240902	192100	482803740	18500	18500	18500	18500	0
127	20240902	192000	482803740	18500	18500	18500	18500	0
128	20240902	191900	482803740	18500	18500	18500	18500	0
129	20240902	191800	482803740	18500	18500	18500	18500	0
130	20240902	191700	482803740	18500	18500	18500	18500	0
131	20240902	191600	482803740	18500	18500	18500	18500	0
132	20240902	191500	482803740	18500	18500	18500	18500	0
133	20240902	191400	482803740	18500	18500	18500	18500	0
134	20240902	191300	482803740	18500	18500	18500	18500	0
135	20240902	191200	482803740	18500	18500	18500	18500	0
136	20240902	191100	482803740	18500	18500	18500	18500	0
137	20240902	191000	482803740	18500	18500	18500	18500	0
138	20240902	190900	482803740	18500	18500	18500	18500	0
139	20240902	190800	482803740	18500	18500	18500	18500	0
140	20240902	190700	482803740	18500	18500	18500	18500	0
141	20240902	190600	482803740	18500	18500	18500	18500	0
142	20240902	190500	482803740	18500	18500	18500	18500	0
143	20240902	190400	482803740	18500	18500	18500	18500	0
144	20240902	190300	482803740	18500	18500	18500	18500	0
145	20240902	190200	482803740	18500	18500	18500	18500	0
146	20240902	190100	482803740	18500	18500	18500	18500	0
147	20240902	190000	482803740	18500	18500	18500	18500	0
148	20240902	185900	482803740	18500	18500	18500	18500	0
149	20240902	185800	482803740	18500	18500	18500	18500	0
150	20240902	185700	482803740	18500	18500	18500	18500	0
151	20240902	185600	482803740	18500	18500	18500	18500	0
152	20240902	185500	482803740	18500	18500	18500	18500	916
153	20240902	185400	482803740	18500	18500	18500	18500	0
154	20240902	185300	482803740	18500	18500	18500	18500	0
155	20240902	185200	482803740	18500	18500	18500	18500	0
156	20240902	185100	482803740	18500	18500	18500	18500	0
157	20240902	185000	482803740	18500	18500	18500	18500	0
158	20240902	184900	482803740	18500	18500	18500	18500	0
159	20240902	184800	482803740	18500	18500	18500	18500	0
160	20240902	184700	482803740	18500	18500	18500	18500	0
161	20240902	184600	482803740	18500	18500	18500	18500	0
162	20240902	184500	482803740	18500	18500	18500	18500	0
163	20240902	184400	482803740	18500	18500	18500	18500	0
164	20240902	184300	482803740	18500	18500	18500	18500	0
165	20240902	184200	482803740	18500	18500	18500	18500	0
166	20240902	184100	482803740	18500	18500	18500	18500	0
167	20240902	184000	482803740	18500	18500	18500	18500	0
168	20240902	183900	482803740	18500	18500	18500	18500	0
169	20240902	183800	482803740	18500	18500	18500	18500	0
170	20240902	183700	482803740	18500	18500	18500	18500	0
171	20240902	183600	482803740	18500	18500	18500	18500	0
172	20240902	183500	482803740	18500	18500	18500	18500	0
173	20240902	183400	482803740	18500	18500	18500	18500	0
174	20240902	183300	482803740	18500	18500	18500	18500	0
175	20240902	183200	482803740	18500	18500	18500	18500	0
176	20240902	183100	482803740	18500	18500	18500	18500	0
177	20240902	183000	482803740	18500	18500	18500	18500	0
178	20240902	182900	482803740	18500	18500	18500	18500	0
179	20240902	182800	482803740	18500	18500	18500	18500	0
180	20240902	182700	482803740	18500	18500	18500	18500	0
181	20240902	182600	482803740	18500	18500	18500	18500	0
182	20240902	182500	482803740	18500	18500	18500	18500	916
183	20240902	182400	482803740	18500	18500	18500	18500	0
184	20240902	182300	482803740	18500	18500	18500	18500	0
185	20240902	182200	482803740	18500	18500	18500	18500	0
186	20240902	182100	482803740	18500	18500	18500	18500	0
187	20240902	182000	482803740	18500	18500	18500	18500	0
188	20240902	181900	482803740	18500	18500	18500	18500	0
189	20240902	181800	482803740	18500	18500	18500	18500	0
190	20240902	181700	482803740	18500	18500	18500	18500	0
191	20240902	181600	482803740	18500	18500	18500	18500	0
192	20240902	181500	482803740	18500	18500	18500	18500	0
193	20240902	181400	482803740	18500	18500	18500	18500	0
194	20240902	181300	482803740	18500	18500	18500	18500	0
195	20240902	181200	482803740	18500	18500	18500	18500	0
196	20240902	181100	482803740	18500	18500	18500	18500	0
197	20240902	181000	482803740	18500	18500	18500	18500	0
198	20240902	180900	482803740	18500	18500	18500	18500	0
199	20240902	180800	482803740	18500	18500	18500	18500	0
200	20240902	180700	482803740	18500	18500	18500	18500	0
201	20240902	180600	482803740	18500	18500	18500	18500	0
202	20240902	180500	482803740	18500	18500	18500	18500	0
203	20240902	180400	482803740	18500	18500	18500	18500	0
204	20240902	180300	482803740	18500	18500	18500	18500	0
205	20240902	180200	482803740	18500	18500	18500	18500	0
206	20240902	180100	482803740	18500	18500	18500	18500	0
207	20240902	180000	482803740	18500	18500	18500	18500	0
208	20240902	175900	482803740	18500	18500	18500	18500	0
209	20240902	175800	482803740	18500	18500	18500	18500	0
210	20240902	175700	482803740	18500	18500	18500	18500	0
211	20240902	175600	482803740	18500	18500	18500	18500	0
212	20240902	175500	482803740	18500	18500	18500	18500	916
213	20240902	175400	482803740	18500	18500	18500	18500	0
214	20240902	175300	482803740	18500	18500	18500	18500	0
215	20240902	175200	482803740	18500	18500	18500	18500	0
216	20240902	175100	482803740	18500	18500	18500	18500	0
217	20240902	175000	482803740	18500	18500	18500	18500	0
218	20240902	174900	482803740	18500	18500	18500	18500	0
219	20240902	174800	482803740	18500	18500	18500	18500	0
220	20240902	174700	482803740	18500	18500	18500	18500	0
221	20240902	174600	482803740	18500	18500	18500	18500	0
222	20240902	174500	482803740	18500	18500	18500	18500	0
223	20240902	174400	482803740	18500	18500	18500	18500	0
224	20240902	174300	482803740	18500	18500	18500	18500	0
225	20240902	174200	482803740	18500	18500	18500	18500	0
226	20240902	174100	482803740	18500	18500	18500	18500	0
227	20240902	174000	482803740	18500	18500	18500	18500	0
228	20240902	173900	482803740	18500	18500	18500	18500	0
229	20240902	173800	482803740	18500	18500	18500	18500	0
230	20240902	173700	482803740	18500	18500	18500	18500	0
231	20240902	173600	482803740	18500	18500	18500	18500	0
232	20240902	173500	482803740	18500	18500	18500	18500	0
233	20240902	173400	482803740	18500	18500	18500	18500	0
234	20240902	173300	482803740	18500	18500	18500	18500	0
235	20240902	173200	482803740	18500	18500	18500	18500	0
236	20240902	173100	482803740	18500	18500	18500	18500	0
237	20240902	173000	482803740	18500	18500	18500	18500	0
238	20240902	172900	482803740	18500	18500	18500	18500	0
239	20240902	172800	482803740	18500	18500	18500	18500	0
240	20240902	172700	482803740	18500	18500	18500	18500	0
241	20240902	172600	482803740	18500	18500	18500	18500	0
242	20240902	172500	482803740	18500	18500	18500	18500	916
243	20240902	172400	482803740	18500	18500	18500	18500	0
244	20240902	172300	482803740	18500	18500	18500	18500	0
245	20240902	172200	482803740	18500	18500	18500	18500	0
246	20240902	172100	482803740	18500	18500	18500	18500	0
247	20240902	172000	482803740	18500	18500	18500	18500	0
248	20240902	171900	482803740	18500	18500	18500	18500	0
249	20240902	171800	482803740	18500	18500	18500	18500	0
250	20240902	171700	482803740	18500	18500	18500	18500	0
251	20240902	171600	482803740	18500	18500	18500	18500	0
252	20240902	171500	482803740	18500	18500	18500	18500	0
253	20240902	171400	482803740	18500	18500	18500	18500	0
254	20240902	171300	482803740	18500	18500	18500	18500	0
255	20240902	171200	482803740	18500	18500	18500	18500	0
256	20240902	171100	482803740	18500	18500	18500	18500	0
257	20240902	171000	482803740	18500	18500	18500	18500	0
258	20240902	170900	482803740	18500	18500	18500	18500	0
259	20240902	170800	482803740	18500	18500	18500	18500	0
260	20240902	170700	482803740	18500	18500	18500	18500	0
261	20240902	170600	482803740	18500	18500	18500	18500	0
262	20240902	170500	482803740	18500	18500	18500	18500	0
263	20240902	170400	482803740	18500	18500	18500	18500	0
264	20240902	170300	482803740	18500	18500	18500	18500	0
265	20240902	170200	482803740	18500	18500	18500	18500	0
266	20240902	170100	482803740	18500	18500	18500	18500	0
267	20240902	170000	482803740	18500	18500	18500	18500	0
268	20240902	165900	482803740	18500	18500	18500	18500	0
269	20240902	165800	482803740	18500	18500	18500	18500	0
270	20240902	165700	482803740	18500	18500	18500	18500	0
271	20240902	165600	482803740	18500	18500	18500	18500	0
272	20240902	165500	482803740	18500	18500	18500	18500	916
273	20240902	165400	482803740	18500	18500	18500	18500	0
274	20240902	165300	482803740	18500	18500	18500	18500	0
275	20240902	165200	482803740	18500	18500	18500	18500	0
276	20240902	165100	482803740	18500	18500	18500	18500	0
277	20240902	165000	482803740	18500	18500	18500	18500	0
278	20240902	164900	482803740	18500	18500	18500	18500	0
279	20240902	164800	482803740	18500	18500	18500	18500	0
280	20240902	164700	482803740	18500	18500	18500	18500	0
281	20240902	164600	482803740	18500	18500	18500	18500	0
282	20240902	164500	482803740	18500	18500	18500	18500	0
283	20240902	164400	482803740	18500	18500	18500	18500	0
284	20240902	164300	482803740	18500	18500	18500	18500	0
285	20240902	164200	482803740	18500	18500	18500	18500	0
286	20240902	164100	482803740	18500	18500	18500	18500	0
287	20240902	164000	482803740	18500	18500	18500	18500	0
288	20240902	163900	482803740	18500	18500	18500	18500	0
289	20240902	163800	482803740	18500	18500	18500	18500	0
290	20240902	163700	482803740	18500	18500	18500	18500	0
291	20240902	163600	482803740	18500	18500	18500	18500	0
292	20240902	163500	482803740	18500	18500	18500	18500	0
293	20240902	163400	482803740	18500	18500	18500	18500	0
294	20240902	163300	482803740	18500	18500	18500	18500	0
295	20240902	163200	482803740	18500	18500	18500	18500	0
296	20240902	163100	482803740	18500	18500	18500	18500	0
297	20240902	163000	482803740	18500	18500	18500	18500	0
298	20240902	162900	482803740	18500	18500	18500	18500	0
299	20240902	162800	482803740	18500	18500	18500	18500	0
300	20240902	162700	482803740	18500	18500	18500	18500	0
301	20240902	162600	482803740	18500	18500	18500	18500	0
302	20240902	162500	482803740	18500	18500	18500	18500	916
303	20240902	162400	482803740	18500	18500	18500	18500	0
304	20240902	162300	482803740	18500	18500	18500	18500	0
305	20240902	162200	482803740	18500	18500	18500	18500	0
306	20240902	162100	482803740	18500	18500	18500	18500	0
307	20240902	162000	482803740	18500	18500	18500	18500	0
308	20240902	161900	482803740	18500	18500	18500	18500	0
309	20240902	161800	482803740	18500	18500	18500	18500	0
310	20240902	161700	482803740	18500	18500	18500	18500	0
311	20240902	161600	482803740	18500	18500	18500	18500	0
312	20240902	161500	482803740	18500	18500	18500	18500	0
313	20240902	161400	482803740	18500	18500	18500	18500	0
314	20240902	161300	482803740	18500	18500	18500	18500	0
315	20240902	161200	482803740	18500	18500	18500	18500	0
316	20240902	161100	482803740	18500	18500	18500	18500	0
317	20240902	161000	482803740	18500	18500	18500	18500	0
318	20240902	160900	482803740	18500	18500	18500	18500	0
319	20240902	160800	482803740	18500	18500	18500	18500	0
320	20240902	160700	482803740	18500	18500	18500	18500	0
321	20240902	160600	482803740	18500	18500	18500	18500	0
322	20240902	160500	482803740	18500	18500	18500	18500	0
323	20240902	160400	482803740	18500	18500	18500	18500	0
324	20240902	160300	482803740	18500	18500	18500	18500	0
325	20240902	160200	482803740	18500	18500	18500	18500	0
326	20240902	160100	482803740	18500	18500	18500	18500	0
327	20240902	160000	482803740	18500	18500	18500	18500	0
328	20240902	155900	482803740	18500	18500	18500	18500	0
329	20240902	155800	482803740	18500	18500	18500	18500	0
330	20240902	155700	482803740	18500	18500	18500	18500	0
331	20240902	155600	482803740	18500	18500	18500	18500	0
332	20240902	155500	482803740	18500	18500	18500	18500	916
333	20240902	155400	482803740	18500	18500	18500	18500	0
334	20240902	155300	482803740	18500	18500	18500	18500	0
335	20240902	155200	482803740	18500	18500	18500	18500	0
336	20240902	155100	482803740	18500	18500	18500	18500	0
337	20240902	155000	482803740	18500	18500	18500	18500	0
338	20240902	154900	482803740	18500	18500	18500	18500	0
339	20240902	154800	482803740	18500	18500	18500	18500	0
340	20240902	154700	482803740	18500	18500	18500	18500	0
341	20240902	154600	482803740	18500	18500	18500	18500	0
342	20240902	154500	482803740	18500	18500	18500	18500	0
343	20240902	154400	482803740	18500	18500	18500	18500	0
344	20240902	154300	482803740	18500	18500	18500	18500	0
345	20240902	154200	482803740	18500	18500	18500	18500	0
346	20240902	154100	482803740	18500	18500	18500	18500	0
347	20240902	154000	482803740	18500	18500	18500	18500	0
348	20240902	153900	482803740	18500	18500	18500	18500	0
349	20240902	153800	482803740	18500	18500	18500	18500	0
350	20240902	153700	482803740	18500	18500	18500	18500	0
351	20240902	153600	482803740	18500	18500	18500	18500	0
352	20240902	153500	482803740	18500	18500	18500	18500	0
353	20240902	153400	482803740	18500	18500	18500	18500	0
354	20240902	153300	482803740	18500	18500	18500	18500	0
355	20240902	153200	482803740	18500	18500	18500	18500	0
356	20240902	153100	482803740	18500	18500	18500	18500	0
357	20240902	153000	482803740	18500	18500	18500	18500	916
358	20240902	152900	465857740	18540	18540	18540	18540	0
359	20240902	152800	465857740	18540	18540	18540	18540	0
360	20240902	152700	465857740	18540	18540	18540	18540	0
361	20240902	152600	465857740	18540	18540	18540	18540	0
362	20240902	152500	465857740	18540	18540	18540	18540	0
363	20240902	152400	465857740	18540	18540	18540	18540	0
364	20240902	152300	465857740	18540	18540	18540	18540	0
365	20240902	152200	465857740	18540	18540	18540	18540	0
366	20240902	152100	465857740	18540	18540	18540	18540	0
367	20240902	152000	465857740	18540	18540	18540	18540	0
368	20240902	151900	465857740	18540	18610	18620	18540	127
369	20240902	151800	463497660	18600	18570	18600	18570	150
370	20240902	151700	460709610	18540	18500	18540	18500	141
371	20240902	151600	458097750	18500	18500	18500	18490	352
372	20240902	151500	451586060	18530	18530	18530	18530	20
373	20240902	151400	451215460	18530	18530	18530	18530	6
374	20240902	151300	451104280	18500	18500	18500	18500	0
375	20240902	151200	451104280	18500	18500	18500	18500	0
376	20240902	151100	451104280	18500	18500	18500	18500	10
377	20240902	151000	450919280	18560	18560	18560	18560	0
378	20240902	150900	450919280	18560	18560	18560	18560	0
379	20240902	150800	450919280	18560	18510	18560	18460	1000
380	20240902	150700	432414550	18570	18570	18570	18570	0
381	20240902	150600	432414550	18570	18570	18570	18570	0
382	20240902	150500	432414550	18570	18510	18570	18510	326
383	20240902	150400	426365290	18570	18580	18580	18570	7
384	20240902	150300	426235250	18580	18580	18580	18580	25
385	20240902	150200	425770750	18530	18530	18530	18530	0
386	20240902	150100	425770750	18530	18530	18530	18530	0
387	20240902	150000	425770750	18530	18530	18550	18510	147
388	20240902	145900	423048980	18550	18550	18550	18550	0
389	20240902	145800	423048980	18550	18550	18550	18550	100
390	20240902	145700	421193980	18500	18500	18500	18500	0
391	20240902	145600	421193980	18500	18500	18500	18500	0
392	20240902	145500	421193980	18500	18500	18500	18500	11
393	20240902	145400	420990480	18590	18590	18590	18590	0
394	20240902	145300	420990480	18590	18590	18590	18590	0
395	20240902	145200	420990480	18590	18550	18590	18550	50
396	20240902	145100	420061020	18590	18590	18590	18590	0
397	20240902	145000	420061020	18590	18590	18590	18590	2
398	20240902	144900	420023840	18590	18590	18590	18550	39
399	20240902	144800	419298910	18570	18590	18590	18570	6
400	20240902	144700	419187390	18590	18590	18590	18590	3
401	20240902	144600	419131620	18490	18490	18490	18490	0
402	20240902	144500	419131620	18490	18470	18490	18470	125
403	20240902	144400	416820470	18470	18560	18560	18450	3692
404	20240902	144300	348520130	18560	18560	18560	18560	0
405	20240902	144200	348520130	18560	18560	18560	18560	5
406	20240902	144100	348427330	18570	18580	18580	18570	230
407	20240902	144000	344154960	18590	18600	18600	18590	46
408	20240902	143900	343299370	18600	18600	18600	18600	1
409	20240902	143800	343280770	18610	18610	18610	18610	0
410	20240902	143700	343280770	18610	18610	18610	18610	0
411	20240902	143600	343280770	18610	18610	18610	18610	0
412	20240902	143500	343280770	18610	18610	18610	18610	34
413	20240902	143400	342648030	18610	18610	18610	18610	0
414	20240902	143300	342648030	18610	18610	18610	18610	0
415	20240902	143200	342648030	18610	18610	18610	18610	0
416	20240902	143100	342648030	18610	18610	18610	18610	1
417	20240902	143000	342629420	18570	18570	18570	18570	0
418	20240902	142900	342629420	18570	18570	18570	18570	55
419	20240902	142800	341608070	18570	18570	18570	18570	1
420	20240902	142700	341589500	18570	18570	18570	18570	64
421	20240902	142600	340401020	18560	18560	18560	18560	0
422	20240902	142500	340401020	18560	18560	18560	18560	20
423	20240902	142400	340029820	18560	18560	18560	18560	0
424	20240902	142300	340029820	18560	18560	18560	18560	0
425	20240902	142200	340029820	18560	18560	18560	18560	33
426	20240902	142100	339417340	18540	18540	18540	18540	0
427	20240902	142000	339417340	18540	18580	18580	18540	1082
428	20240902	141900	319338570	18580	18580	18580	18580	12
429	20240902	141800	319115610	18580	18590	18590	18580	27
430	20240902	141700	318613940	18590	18590	18590	18590	0
431	20240902	141600	318613940	18590	18590	18590	18590	30
432	20240902	141500	318056240	18600	18600	18600	18600	3
433	20240902	141400	318000440	18600	18600	18600	18600	10
434	20240902	141300	317814440	18600	18600	18600	18600	11
435	20240902	141200	317609840	18640	18640	18640	18640	0
436	20240902	141100	317609840	18640	18640	18640	18640	0
437	20240902	141000	317609840	18640	18640	18640	18640	0
438	20240902	140900	317609840	18640	18640	18640	18640	1
439	20240902	140800	317591200	18590	18590	18590	18590	1
440	20240902	140700	317572610	18620	18620	18620	18620	0
441	20240902	140600	317572610	18620	18620	18620	18620	1
442	20240902	140500	317553990	18620	18620	18620	18620	0
443	20240902	140400	317553990	18620	18620	18620	18620	43
444	20240902	140300	316753330	18580	18580	18580	18580	0
445	20240902	140200	316753330	18580	18580	18580	18580	40
446	20240902	140100	316010130	18570	18570	18570	18570	0
447	20240902	140000	316010130	18570	18570	18570	18570	5
448	20240902	135900	315917280	18600	18600	18600	18600	0
449	20240902	135800	315917280	18600	18600	18600	18600	0
450	20240902	135700	315917280	18600	18600	18600	18600	195
451	20240902	135600	312290280	18620	18620	18620	18620	0
452	20240902	135500	312290280	18620	18620	18620	18620	0
453	20240902	135400	312290280	18620	18620	18620	18620	0
454	20240902	135300	312290280	18620	18620	18620	18620	0
455	20240902	135200	312290280	18620	18620	18620	18620	53
456	20240902	135100	311303420	18610	18610	18610	18610	0
457	20240902	135000	311303420	18610	18610	18610	18610	0
458	20240902	134900	311303420	18610	18610	18610	18610	0
459	20240902	134800	311303420	18610	18610	18610	18610	0
460	20240902	134700	311303420	18610	18610	18610	18610	0
461	20240902	134600	311303420	18610	18610	18610	18610	17
462	20240902	134500	310987050	18620	18620	18620	18620	2
463	20240902	134400	310949810	18630	18630	18630	18630	0
464	20240902	134300	310949810	18630	18630	18630	18630	0
465	20240902	134200	310949810	18630	18630	18630	18630	0
466	20240902	134100	310949810	18630	18630	18630	18630	0
467	20240902	134000	310949810	18630	18630	18630	18630	0
468	20240902	133900	310949810	18630	18630	18630	18630	0
469	20240902	133800	310949810	18630	18630	18630	18630	0
470	20240902	133700	310949810	18630	18630	18630	18630	0
471	20240902	133600	310949810	18630	18630	18630	18630	0
472	20240902	133500	310949810	18630	18630	18630	18630	0
473	20240902	133400	310949810	18630	18640	18640	18630	2
474	20240902	133300	310912540	18650	18650	18650	18650	1
475	20240902	133200	310893890	18600	18600	18600	18600	0
476	20240902	133100	310893890	18600	18600	18600	18600	0
477	20240902	133000	310893890	18600	18600	18600	18600	0
478	20240902	132900	310893890	18600	18600	18600	18600	0
479	20240902	132800	310893890	18600	18600	18600	18600	0
480	20240902	132700	310893890	18600	18600	18600	18600	0
481	20240902	132600	310893890	18600	18600	18600	18600	0
482	20240902	132500	310893890	18600	18600	18600	18600	0
483	20240902	132400	310893890	18600	18600	18600	18600	0
484	20240902	132300	310893890	18600	18600	18600	18600	0
485	20240902	132200	310893890	18600	18600	18600	18600	7
486	20240902	132100	310763690	18600	18600	18600	18600	3
487	20240902	132000	310707890	18600	18590	18600	18590	456
488	20240902	131900	302226310	18600	18600	18600	18600	0
489	20240902	131800	302226310	18600	18600	18600	18600	0
490	20240902	131700	302226310	18600	18600	18600	18600	0
491	20240902	131600	302226310	18600	18600	18600	18600	9
492	20240902	131500	302058910	18600	18600	18600	18600	0
493	20240902	131400	302058910	18600	18600	18600	18600	1
494	20240902	131300	302040310	18600	18600	18600	18600	0
495	20240902	131200	302040310	18600	18600	18600	18600	3
496	20240902	131100	301984510	18600	18600	18600	18600	1
497	20240902	131000	301965910	18570	18570	18570	18570	0
498	20240902	130900	301965910	18570	18570	18570	18570	0
499	20240902	130800	301965910	18570	18570	18570	18570	0
500	20240902	130700	301965910	18570	18570	18570	18570	4
501	20240902	130600	301891630	18580	18590	18590	18580	209
502	20240902	130500	298008370	18590	18590	18590	18590	0
503	20240902	130400	298008370	18590	18590	18590	18590	0
504	20240902	130300	298008370	18590	18590	18590	18590	0
505	20240902	130200	298008370	18590	18590	18590	18590	0
506	20240902	130100	298008370	18590	18590	18590	18590	0
507	20240902	130000	298008370	18590	18590	18590	18590	0
508	20240902	125900	298008370	18590	18590	18590	18590	2
509	20240902	125800	297971190	18590	18590	18590	18590	1
510	20240902	125700	297952600	18580	18580	18580	18580	0
511	20240902	125600	297952600	18580	18580	18580	18580	28
512	20240902	125500	297432360	18590	18590	18590	18590	2
513	20240902	125400	297395180	18600	18600	18600	18600	0
514	20240902	125300	297395180	18600	18600	18600	18600	0
515	20240902	125200	297395180	18600	18600	18600	18600	0
516	20240902	125100	297395180	18600	18600	18600	18600	0
517	20240902	125000	297395180	18600	18600	18600	18600	1
518	20240902	124900	297376580	18580	18580	18580	18580	18
519	20240902	124800	297042140	18580	18580	18580	18580	0
520	20240902	124700	297042140	18580	18580	18580	18580	0
521	20240902	124600	297042140	18580	18580	18580	18580	0
522	20240902	124500	297042140	18580	18580	18580	18580	0
523	20240902	124400	297042140	18580	18580	18580	18580	0
524	20240902	124300	297042140	18580	18580	18580	18580	133
525	20240902	124200	294571000	18580	18580	18580	18580	0
526	20240902	124100	294571000	18580	18580	18580	18580	0
527	20240902	124000	294571000	18580	18580	18580	18580	10
528	20240902	123900	294385200	18580	18580	18580	18580	0
529	20240902	123800	294385200	18580	18580	18580	18580	0
530	20240902	123700	294385200	18580	18580	18580	18580	0
531	20240902	123600	294385200	18580	18580	18580	18580	0
532	20240902	123500	294385200	18580	18580	18580	18580	0
533	20240902	123400	294385200	18580	18580	18580	18580	0
534	20240902	123300	294385200	18580	18580	18580	18580	0
535	20240902	123200	294385200	18580	18600	18600	18580	16
536	20240902	123100	294087620	18600	18600	18600	18600	0
537	20240902	123000	294087620	18600	18600	18600	18600	10
538	20240902	122900	293901620	18580	18580	18580	18580	0
539	20240902	122800	293901620	18580	18580	18580	18580	0
540	20240902	122700	293901620	18580	18580	18580	18580	18
541	20240902	122600	293567180	18580	18580	18580	18580	0
542	20240902	122500	293567180	18580	18580	18580	18580	25
543	20240902	122400	293102680	18650	18650	18650	18650	0
544	20240902	122300	293102680	18650	18650	18650	18650	0
545	20240902	122200	293102680	18650	18650	18650	18650	0
546	20240902	122100	293102680	18650	18650	18650	18650	0
547	20240902	122000	293102680	18650	18650	18650	18650	0
548	20240902	121900	293102680	18650	18650	18650	18650	0
549	20240902	121800	293102680	18650	18650	18650	18650	0
550	20240902	121700	293102680	18650	18650	18650	18650	0
551	20240902	121600	293102680	18650	18650	18650	18650	0
552	20240902	121500	293102680	18650	18650	18650	18650	0
553	20240902	121400	293102680	18650	18650	18650	18650	0
554	20240902	121300	293102680	18650	18650	18650	18650	0
555	20240902	121200	293102680	18650	18650	18650	18650	0
556	20240902	121100	293102680	18650	18650	18650	18650	0
557	20240902	121000	293102680	18650	18650	18650	18650	50
558	20240902	120900	292170180	18590	18590	18590	18590	0
559	20240902	120800	292170180	18590	18590	18590	18590	53
560	20240902	120700	291184910	18650	18650	18650	18650	0
561	20240902	120600	291184910	18650	18650	18650	18650	0
562	20240902	120500	291184910	18650	18650	18650	18650	0
563	20240902	120400	291184910	18650	18650	18650	18650	10
564	20240902	120300	290998410	18650	18650	18650	18650	0
565	20240902	120200	290998410	18650	18650	18650	18650	0
566	20240902	120100	290998410	18650	18650	18650	18650	0
567	20240902	120000	290998410	18650	18650	18650	18650	0
568	20240902	115900	290998410	18650	18650	18650	18650	0
569	20240902	115800	290998410	18650	18650	18650	18650	2
570	20240902	115700	290961110	18580	18580	18580	18580	0
571	20240902	115600	290961110	18580	18580	18580	18580	35
572	20240902	115500	290310810	18640	18640	18640	18640	0
573	20240902	115400	290310810	18640	18640	18640	18640	0
574	20240902	115300	290310810	18640	18640	18640	18640	0
575	20240902	115200	290310810	18640	18640	18640	18640	0
576	20240902	115100	290310810	18640	18640	18640	18640	0
577	20240902	115000	290310810	18640	18640	18640	18640	0
578	20240902	114900	290310810	18640	18640	18640	18640	0
579	20240902	114800	290310810	18640	18640	18640	18640	0
580	20240902	114700	290310810	18640	18640	18640	18640	0
581	20240902	114600	290310810	18640	18640	18640	18640	0
582	20240902	114500	290310810	18640	18640	18640	18640	0
583	20240902	114400	290310810	18640	18640	18640	18640	0
584	20240902	114300	290310810	18640	18640	18640	18640	0
585	20240902	114200	290310810	18640	18640	18640	18640	0
586	20240902	114100	290310810	18640	18640	18640	18640	0
587	20240902	114000	290310810	18640	18640	18640	18640	0
588	20240902	113900	290310810	18640	18640	18640	18640	0
589	20240902	113800	290310810	18640	18630	18640	18630	31
590	20240902	113700	289733210	18570	18570	18570	18570	0
591	20240902	113600	289733210	18570	18570	18570	18570	0
592	20240902	113500	289733210	18570	18570	18570	18570	24
593	20240902	113400	289287530	18570	18570	18570	18570	1
594	20240902	113300	289268960	18620	18620	18620	18620	0
595	20240902	113200	289268960	18620	18620	18620	18620	24
596	20240902	113100	288822080	18620	18620	18620	18620	0
597	20240902	113000	288822080	18620	18620	18620	18620	5
598	20240902	112900	288728980	18620	18620	18620	18620	5
599	20240902	112800	288635880	18630	18630	18630	18630	0
600	20240902	112700	288635880	18630	18630	18630	18630	0
601	20240902	112600	288635880	18630	18630	18630	18630	0
602	20240902	112500	288635880	18630	18630	18630	18630	0
603	20240902	112400	288635880	18630	18630	18630	18630	0
604	20240902	112300	288635880	18630	18630	18630	18630	0
605	20240902	112200	288635880	18630	18630	18630	18630	0
606	20240902	112100	288635880	18630	18630	18630	18630	0
607	20240902	112000	288635880	18630	18630	18630	18630	0
608	20240902	111900	288635880	18630	18630	18630	18630	0
609	20240902	111800	288635880	18630	18630	18630	18630	0
610	20240902	111700	288635880	18630	18630	18630	18630	0
611	20240902	111600	288635880	18630	18630	18630	18630	0
612	20240902	111500	288635880	18630	18630	18630	18630	0
613	20240902	111400	288635880	18630	18630	18630	18630	0
614	20240902	111300	288635880	18630	18630	18630	18630	8
615	20240902	111200	288486840	18630	18630	18630	18630	0
616	20240902	111100	288486840	18630	18630	18630	18630	0
617	20240902	111000	288486840	18630	18630	18630	18630	0
618	20240902	110900	288486840	18630	18630	18630	18630	0
619	20240902	110800	288486840	18630	18630	18630	18630	1
620	20240902	110700	288468210	18590	18590	18590	18590	0
621	20240902	110600	288468210	18590	18590	18590	18590	0
622	20240902	110500	288468210	18590	18590	18590	18590	0
623	20240902	110400	288468210	18590	18590	18590	18590	0
624	20240902	110300	288468210	18590	18590	18590	18590	0
625	20240902	110200	288468210	18590	18590	18590	18590	25
626	20240902	110100	288003460	18560	18560	18560	18560	100
627	20240902	110000	286147460	18520	18520	18520	18520	40
628	20240902	105900	285406660	18500	18500	18500	18500	0
629	20240902	105800	285406660	18500	18520	18520	18500	733
630	20240902	105700	271837310	18520	18520	18520	18520	0
631	20240902	105600	271837310	18520	18520	18520	18520	0
632	20240902	105500	271837310	18520	18520	18520	18520	0
633	20240902	105400	271837310	18520	18520	18520	18520	0
634	20240902	105300	271837310	18520	18520	18520	18520	0
635	20240902	105200	271837310	18520	18520	18520	18520	13
636	20240902	105100	271596550	18520	18520	18520	18520	0
637	20240902	105000	271596550	18520	18520	18520	18520	4
638	20240902	104900	271522470	18520	18520	18520	18520	1
639	20240902	104800	271503950	18530	18530	18530	18530	0
640	20240902	104700	271503950	18530	18530	18530	18530	0
641	20240902	104600	271503950	18530	18530	18530	18530	0
642	20240902	104500	271503950	18530	18530	18530	18530	25
643	20240902	104400	271040700	18520	18530	18530	18520	135
644	20240902	104300	268540360	18640	18640	18640	18640	0
645	20240902	104200	268540360	18640	18640	18640	18640	0
646	20240902	104100	268540360	18640	18640	18640	18640	0
647	20240902	104000	268540360	18640	18640	18640	18640	0
648	20240902	103900	268540360	18640	18640	18640	18640	0
649	20240902	103800	268540360	18640	18640	18640	18640	1
650	20240902	103700	268521720	18520	18530	18530	18520	5
651	20240902	103600	268429100	18550	18640	18640	18550	16
652	20240902	103500	268131400	18640	18640	18640	18640	0
653	20240902	103400	268131400	18640	18640	18640	18640	10
654	20240902	103300	267945000	18640	18640	18640	18640	5
655	20240902	103200	267851800	18640	18620	18640	18620	175
656	20240902	103100	264590000	18600	18570	18600	18570	58
657	20240902	103000	263511260	18600	18600	18600	18600	0
658	20240902	102900	263511260	18600	18600	18600	18600	0
659	20240902	102800	263511260	18600	18600	18600	18600	0
660	20240902	102700	263511260	18600	18600	18600	18600	0
661	20240902	102600	263511260	18600	18600	18600	18600	300
662	20240902	102500	257931260	18600	18600	18600	18600	50
663	20240902	102400	257001260	18600	18600	18600	18600	0
664	20240902	102300	257001260	18600	18600	18600	18600	2
665	20240902	102200	256964060	18600	18590	18600	18590	19
666	20240902	102100	256610830	18590	18550	18590	18550	93
667	20240902	102000	254884620	18480	18480	18480	18480	0
668	20240902	101900	254884620	18480	18490	18490	18480	225
669	20240902	101800	250726520	18490	18500	18520	18490	1187
670	20240902	101700	228762550	18510	18510	18520	18510	321
671	20240902	101600	222820270	18500	18500	18500	18500	121
672	20240902	101500	220581770	18510	18510	18510	18510	100
673	20240902	101400	218730770	18590	18590	18590	18590	3
674	20240902	101300	218675000	18580	18580	18580	18580	0
675	20240902	101200	218675000	18580	18580	18580	18580	0
676	20240902	101100	218675000	18580	18580	18580	18580	2
677	20240902	101000	218637840	18580	18580	18580	18580	0
678	20240902	100900	218637840	18580	18600	18600	18580	3
679	20240902	100800	218582070	18600	18600	18600	18600	0
680	20240902	100700	218582070	18600	18600	18600	18600	1
681	20240902	100600	218563470	18610	18610	18610	18610	0
682	20240902	100500	218563470	18610	18610	18610	18610	20
683	20240902	100400	218191270	18610	18610	18610	18610	50
684	20240902	100300	217260770	18550	18550	18550	18550	63
685	20240902	100200	216092120	18550	18550	18550	18550	1
686	20240902	100100	216073570	18550	18550	18550	18550	100
687	20240902	100000	214218570	18480	18480	18480	18480	0
688	20240902	095900	214218570	18480	18480	18480	18480	0
689	20240902	095800	214218570	18480	18480	18480	18480	0
690	20240902	095700	214218570	18480	18520	18520	18480	710
691	20240902	095600	201084560	18520	18550	18550	18520	170
692	20240902	095500	197934480	18550	18610	18610	18550	1471
693	20240902	095400	170570630	18610	18610	18610	18610	0
694	20240902	095300	170570630	18610	18610	18610	18610	154
695	20240902	095200	167704690	18610	18610	18610	18610	105
696	20240902	095100	165750640	18670	18610	18670	18610	933
697	20240902	095000	148352860	18610	18680	18680	18610	634
698	20240902	094900	136543350	18720	18720	18720	18720	16
699	20240902	094800	136243830	18680	18680	18680	18680	0
700	20240902	094700	136243830	18680	18710	18710	18680	136
701	20240902	094600	133699330	18730	18720	18730	18720	2
702	20240902	094500	133661880	18730	18730	18730	18730	0
703	20240902	094400	133661880	18730	18730	18730	18730	0
704	20240902	094300	133661880	18730	18730	18730	18730	0
705	20240902	094200	133661880	18730	18730	18730	18730	1
706	20240902	094100	133643150	18690	18700	18700	18690	29
707	20240902	094000	133100910	18700	18710	18710	18700	24
708	20240902	093900	132651980	18710	18710	18710	18710	0
709	20240902	093800	132651980	18710	18730	18730	18710	22
710	20240902	093700	132240230	18710	18710	18710	18710	1
711	20240902	093600	132221520	18720	18690	18720	18690	15
712	20240902	093500	131940940	18690	18730	18730	18690	105
713	20240902	093400	129978390	18690	18690	18690	18690	4
714	20240902	093300	129903630	18650	18650	18650	18650	0
715	20240902	093200	129903630	18650	18650	18650	18650	1
716	20240902	093100	129884980	18650	18620	18660	18620	494
717	20240902	093000	120679420	18610	18620	18620	18610	25
718	20240902	092900	120214120	18620	18620	18620	18620	133
719	20240902	092800	117737660	18620	18640	18640	18620	168
720	20240902	092700	114606910	18650	18660	18660	18650	150
721	20240902	092600	111808910	18630	18630	18630	18630	1
722	20240902	092500	111790280	18620	18670	18670	18600	103
723	20240902	092400	109871430	18670	18670	18670	18670	15
724	20240902	092300	109591380	18670	18700	18700	18670	152
725	20240902	092200	106749300	18720	18720	18720	18720	0
726	20240902	092100	106749300	18720	18720	18720	18700	84
727	20240902	092000	105177700	18720	18720	18720	18720	0
728	20240902	091900	105177700	18720	18720	18720	18720	0
729	20240902	091800	105177700	18720	18720	18770	18720	174
730	20240902	091700	101912320	18700	18700	18700	18700	28
731	20240902	091600	101388720	18700	18720	18720	18700	80
732	20240902	091500	99891520	18700	18700	18700	18700	4
733	20240902	091400	99816720	18700	18720	18720	18700	33
734	20240902	091300	99199020	18720	18760	18760	18700	811
735	20240902	091200	84003910	18800	18800	18800	18800	30
736	20240902	091100	83439910	18750	18810	18810	18750	832
737	20240902	091000	67822720	18810	18850	18850	18810	3
738	20240902	090900	67766210	18800	18800	18800	18800	63
739	20240902	090800	66581810	18790	18790	18790	18790	0
740	20240902	090700	66581810	18790	18860	18860	18790	380
741	20240902	090600	59416950	18860	18790	18900	18790	685
742	20240902	090500	46490680	18790	18950	18950	18790	1018
743	20240902	090400	27261240	18990	19000	19000	18990	3
744	20240902	090300	27204250	19000	19100	19300	19000	785
745	20240902	090200	12253160	19140	19140	19140	19140	0
746	20240902	090100	12253160	19140	19630	19630	19100	273
747	20240902	090000	6993590	19290	19990	19990	19290	360