KissMeData/419080/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	212400	206409000	11670	11670	11670	11670	354
3	20240902	212300	206409000	11670	11670	11670	11670	0
4	20240902	212200	206409000	11670	11670	11670	11670	0
5	20240902	212100	206409000	11670	11670	11670	11670	0
6	20240902	212000	206409000	11670	11670	11670	11670	0
7	20240902	211900	206409000	11670	11670	11670	11670	0
8	20240902	211800	206409000	11670	11670	11670	11670	0
9	20240902	211700	206409000	11670	11670	11670	11670	0
10	20240902	211600	206409000	11670	11670	11670	11670	0
11	20240902	211500	206409000	11670	11670	11670	11670	0
12	20240902	211400	206409000	11670	11670	11670	11670	0
13	20240902	211300	206409000	11670	11670	11670	11670	0
14	20240902	211200	206409000	11670	11670	11670	11670	0
15	20240902	211100	206409000	11670	11670	11670	11670	0
16	20240902	211000	206409000	11670	11670	11670	11670	0
17	20240902	210900	206409000	11670	11670	11670	11670	0
18	20240902	210800	206409000	11670	11670	11670	11670	0
19	20240902	210700	206409000	11670	11670	11670	11670	0
20	20240902	210600	206409000	11670	11670	11670	11670	0
21	20240902	210500	206409000	11670	11670	11670	11670	0
22	20240902	210400	206409000	11670	11670	11670	11670	0
23	20240902	210300	206409000	11670	11670	11670	11670	0
24	20240902	210200	206409000	11670	11670	11670	11670	0
25	20240902	210100	206409000	11670	11670	11670	11670	0
26	20240902	210000	206409000	11670	11670	11670	11670	0
27	20240902	205900	206409000	11670	11670	11670	11670	0
28	20240902	205800	206409000	11670	11670	11670	11670	0
29	20240902	205700	206409000	11670	11670	11670	11670	0
30	20240902	205600	206409000	11670	11670	11670	11670	0
31	20240902	205500	206409000	11670	11670	11670	11670	0
32	20240902	205400	206409000	11670	11670	11670	11670	354
33	20240902	205300	206409000	11670	11670	11670	11670	0
34	20240902	205200	206409000	11670	11670	11670	11670	0
35	20240902	205100	206409000	11670	11670	11670	11670	0
36	20240902	205000	206409000	11670	11670	11670	11670	0
37	20240902	204900	206409000	11670	11670	11670	11670	0
38	20240902	204800	206409000	11670	11670	11670	11670	0
39	20240902	204700	206409000	11670	11670	11670	11670	0
40	20240902	204600	206409000	11670	11670	11670	11670	0
41	20240902	204500	206409000	11670	11670	11670	11670	0
42	20240902	204400	206409000	11670	11670	11670	11670	0
43	20240902	204300	206409000	11670	11670	11670	11670	0
44	20240902	204200	206409000	11670	11670	11670	11670	0
45	20240902	204100	206409000	11670	11670	11670	11670	0
46	20240902	204000	206409000	11670	11670	11670	11670	0
47	20240902	203900	206409000	11670	11670	11670	11670	0
48	20240902	203800	206409000	11670	11670	11670	11670	0
49	20240902	203700	206409000	11670	11670	11670	11670	0
50	20240902	203600	206409000	11670	11670	11670	11670	0
51	20240902	203500	206409000	11670	11670	11670	11670	0
52	20240902	203400	206409000	11670	11670	11670	11670	0
53	20240902	203300	206409000	11670	11670	11670	11670	0
54	20240902	203200	206409000	11670	11670	11670	11670	0
55	20240902	203100	206409000	11670	11670	11670	11670	0
56	20240902	203000	206409000	11670	11670	11670	11670	0
57	20240902	202900	206409000	11670	11670	11670	11670	0
58	20240902	202800	206409000	11670	11670	11670	11670	0
59	20240902	202700	206409000	11670	11670	11670	11670	0
60	20240902	202600	206409000	11670	11670	11670	11670	0
61	20240902	202500	206409000	11670	11670	11670	11670	0
62	20240902	202400	206409000	11670	11670	11670	11670	354
63	20240902	202300	206409000	11670	11670	11670	11670	0
64	20240902	202200	206409000	11670	11670	11670	11670	0
65	20240902	202100	206409000	11670	11670	11670	11670	0
66	20240902	202000	206409000	11670	11670	11670	11670	0
67	20240902	201900	206409000	11670	11670	11670	11670	0
68	20240902	201800	206409000	11670	11670	11670	11670	0
69	20240902	201700	206409000	11670	11670	11670	11670	0
70	20240902	201600	206409000	11670	11670	11670	11670	0
71	20240902	201500	206409000	11670	11670	11670	11670	0
72	20240902	201400	206409000	11670	11670	11670	11670	0
73	20240902	201300	206409000	11670	11670	11670	11670	0
74	20240902	201200	206409000	11670	11670	11670	11670	0
75	20240902	201100	206409000	11670	11670	11670	11670	0
76	20240902	201000	206409000	11670	11670	11670	11670	0
77	20240902	200900	206409000	11670	11670	11670	11670	0
78	20240902	200800	206409000	11670	11670	11670	11670	0
79	20240902	200700	206409000	11670	11670	11670	11670	0
80	20240902	200600	206409000	11670	11670	11670	11670	0
81	20240902	200500	206409000	11670	11670	11670	11670	0
82	20240902	200400	206409000	11670	11670	11670	11670	0
83	20240902	200300	206409000	11670	11670	11670	11670	0
84	20240902	200200	206409000	11670	11670	11670	11670	0
85	20240902	200100	206409000	11670	11670	11670	11670	0
86	20240902	200000	206409000	11670	11670	11670	11670	0
87	20240902	195900	206409000	11670	11670	11670	11670	0
88	20240902	195800	206409000	11670	11670	11670	11670	0
89	20240902	195700	206409000	11670	11670	11670	11670	0
90	20240902	195600	206409000	11670	11670	11670	11670	0
91	20240902	195500	206409000	11670	11670	11670	11670	0
92	20240902	195400	206409000	11670	11670	11670	11670	354
93	20240902	195300	206409000	11670	11670	11670	11670	0
94	20240902	195200	206409000	11670	11670	11670	11670	0
95	20240902	195100	206409000	11670	11670	11670	11670	0
96	20240902	195000	206409000	11670	11670	11670	11670	0
97	20240902	194900	206409000	11670	11670	11670	11670	0
98	20240902	194800	206409000	11670	11670	11670	11670	0
99	20240902	194700	206409000	11670	11670	11670	11670	0
100	20240902	194600	206409000	11670	11670	11670	11670	0
101	20240902	194500	206409000	11670	11670	11670	11670	0
102	20240902	194400	206409000	11670	11670	11670	11670	0
103	20240902	194300	206409000	11670	11670	11670	11670	0
104	20240902	194200	206409000	11670	11670	11670	11670	0
105	20240902	194100	206409000	11670	11670	11670	11670	0
106	20240902	194000	206409000	11670	11670	11670	11670	0
107	20240902	193900	206409000	11670	11670	11670	11670	0
108	20240902	193800	206409000	11670	11670	11670	11670	0
109	20240902	193700	206409000	11670	11670	11670	11670	0
110	20240902	193600	206409000	11670	11670	11670	11670	0
111	20240902	193500	206409000	11670	11670	11670	11670	0
112	20240902	193400	206409000	11670	11670	11670	11670	0
113	20240902	193300	206409000	11670	11670	11670	11670	0
114	20240902	193200	206409000	11670	11670	11670	11670	0
115	20240902	193100	206409000	11670	11670	11670	11670	0
116	20240902	193000	206409000	11670	11670	11670	11670	0
117	20240902	192900	206409000	11670	11670	11670	11670	0
118	20240902	192800	206409000	11670	11670	11670	11670	0
119	20240902	192700	206409000	11670	11670	11670	11670	0
120	20240902	192600	206409000	11670	11670	11670	11670	0
121	20240902	192500	206409000	11670	11670	11670	11670	0
122	20240902	192400	206409000	11670	11670	11670	11670	354
123	20240902	192300	206409000	11670	11670	11670	11670	0
124	20240902	192200	206409000	11670	11670	11670	11670	0
125	20240902	192100	206409000	11670	11670	11670	11670	0
126	20240902	192000	206409000	11670	11670	11670	11670	0
127	20240902	191900	206409000	11670	11670	11670	11670	0
128	20240902	191800	206409000	11670	11670	11670	11670	0
129	20240902	191700	206409000	11670	11670	11670	11670	0
130	20240902	191600	206409000	11670	11670	11670	11670	0
131	20240902	191500	206409000	11670	11670	11670	11670	0
132	20240902	191400	206409000	11670	11670	11670	11670	0
133	20240902	191300	206409000	11670	11670	11670	11670	0
134	20240902	191200	206409000	11670	11670	11670	11670	0
135	20240902	191100	206409000	11670	11670	11670	11670	0
136	20240902	191000	206409000	11670	11670	11670	11670	0
137	20240902	190900	206409000	11670	11670	11670	11670	0
138	20240902	190800	206409000	11670	11670	11670	11670	0
139	20240902	190700	206409000	11670	11670	11670	11670	0
140	20240902	190600	206409000	11670	11670	11670	11670	0
141	20240902	190500	206409000	11670	11670	11670	11670	0
142	20240902	190400	206409000	11670	11670	11670	11670	0
143	20240902	190300	206409000	11670	11670	11670	11670	0
144	20240902	190200	206409000	11670	11670	11670	11670	0
145	20240902	190100	206409000	11670	11670	11670	11670	0
146	20240902	190000	206409000	11670	11670	11670	11670	0
147	20240902	185900	206409000	11670	11670	11670	11670	0
148	20240902	185800	206409000	11670	11670	11670	11670	0
149	20240902	185700	206409000	11670	11670	11670	11670	0
150	20240902	185600	206409000	11670	11670	11670	11670	0
151	20240902	185500	206409000	11670	11670	11670	11670	0
152	20240902	185400	206409000	11670	11670	11670	11670	354
153	20240902	185300	206409000	11670	11670	11670	11670	0
154	20240902	185200	206409000	11670	11670	11670	11670	0
155	20240902	185100	206409000	11670	11670	11670	11670	0
156	20240902	185000	206409000	11670	11670	11670	11670	0
157	20240902	184900	206409000	11670	11670	11670	11670	0
158	20240902	184800	206409000	11670	11670	11670	11670	0
159	20240902	184700	206409000	11670	11670	11670	11670	0
160	20240902	184600	206409000	11670	11670	11670	11670	0
161	20240902	184500	206409000	11670	11670	11670	11670	0
162	20240902	184400	206409000	11670	11670	11670	11670	0
163	20240902	184300	206409000	11670	11670	11670	11670	0
164	20240902	184200	206409000	11670	11670	11670	11670	0
165	20240902	184100	206409000	11670	11670	11670	11670	0
166	20240902	184000	206409000	11670	11670	11670	11670	0
167	20240902	183900	206409000	11670	11670	11670	11670	0
168	20240902	183800	206409000	11670	11670	11670	11670	0
169	20240902	183700	206409000	11670	11670	11670	11670	0
170	20240902	183600	206409000	11670	11670	11670	11670	0
171	20240902	183500	206409000	11670	11670	11670	11670	0
172	20240902	183400	206409000	11670	11670	11670	11670	0
173	20240902	183300	206409000	11670	11670	11670	11670	0
174	20240902	183200	206409000	11670	11670	11670	11670	0
175	20240902	183100	206409000	11670	11670	11670	11670	0
176	20240902	183000	206409000	11670	11670	11670	11670	0
177	20240902	182900	206409000	11670	11670	11670	11670	0
178	20240902	182800	206409000	11670	11670	11670	11670	0
179	20240902	182700	206409000	11670	11670	11670	11670	0
180	20240902	182600	206409000	11670	11670	11670	11670	0
181	20240902	182500	206409000	11670	11670	11670	11670	0
182	20240902	182400	206409000	11670	11670	11670	11670	354
183	20240902	182300	206409000	11670	11670	11670	11670	0
184	20240902	182200	206409000	11670	11670	11670	11670	0
185	20240902	182100	206409000	11670	11670	11670	11670	0
186	20240902	182000	206409000	11670	11670	11670	11670	0
187	20240902	181900	206409000	11670	11670	11670	11670	0
188	20240902	181800	206409000	11670	11670	11670	11670	0
189	20240902	181700	206409000	11670	11670	11670	11670	0
190	20240902	181600	206409000	11670	11670	11670	11670	0
191	20240902	181500	206409000	11670	11670	11670	11670	0
192	20240902	181400	206409000	11670	11670	11670	11670	0
193	20240902	181300	206409000	11670	11670	11670	11670	0
194	20240902	181200	206409000	11670	11670	11670	11670	0
195	20240902	181100	206409000	11670	11670	11670	11670	0
196	20240902	181000	206409000	11670	11670	11670	11670	0
197	20240902	180900	206409000	11670	11670	11670	11670	0
198	20240902	180800	206409000	11670	11670	11670	11670	0
199	20240902	180700	206409000	11670	11670	11670	11670	0
200	20240902	180600	206409000	11670	11670	11670	11670	0
201	20240902	180500	206409000	11670	11670	11670	11670	0
202	20240902	180400	206409000	11670	11670	11670	11670	0
203	20240902	180300	206409000	11670	11670	11670	11670	0
204	20240902	180200	206409000	11670	11670	11670	11670	0
205	20240902	180100	206409000	11670	11670	11670	11670	0
206	20240902	180000	206409000	11670	11670	11670	11670	0
207	20240902	175900	206409000	11670	11670	11670	11670	0
208	20240902	175800	206409000	11670	11670	11670	11670	0
209	20240902	175700	206409000	11670	11670	11670	11670	0
210	20240902	175600	206409000	11670	11670	11670	11670	0
211	20240902	175500	206409000	11670	11670	11670	11670	0
212	20240902	175400	206409000	11670	11670	11670	11670	354
213	20240902	175300	206409000	11670	11670	11670	11670	0
214	20240902	175200	206409000	11670	11670	11670	11670	0
215	20240902	175100	206409000	11670	11670	11670	11670	0
216	20240902	175000	206409000	11670	11670	11670	11670	0
217	20240902	174900	206409000	11670	11670	11670	11670	0
218	20240902	174800	206409000	11670	11670	11670	11670	0
219	20240902	174700	206409000	11670	11670	11670	11670	0
220	20240902	174600	206409000	11670	11670	11670	11670	0
221	20240902	174500	206409000	11670	11670	11670	11670	0
222	20240902	174400	206409000	11670	11670	11670	11670	0
223	20240902	174300	206409000	11670	11670	11670	11670	0
224	20240902	174200	206409000	11670	11670	11670	11670	0
225	20240902	174100	206409000	11670	11670	11670	11670	0
226	20240902	174000	206409000	11670	11670	11670	11670	0
227	20240902	173900	206409000	11670	11670	11670	11670	0
228	20240902	173800	206409000	11670	11670	11670	11670	0
229	20240902	173700	206409000	11670	11670	11670	11670	0
230	20240902	173600	206409000	11670	11670	11670	11670	0
231	20240902	173500	206409000	11670	11670	11670	11670	0
232	20240902	173400	206409000	11670	11670	11670	11670	0
233	20240902	173300	206409000	11670	11670	11670	11670	0
234	20240902	173200	206409000	11670	11670	11670	11670	0
235	20240902	173100	206409000	11670	11670	11670	11670	0
236	20240902	173000	206409000	11670	11670	11670	11670	0
237	20240902	172900	206409000	11670	11670	11670	11670	0
238	20240902	172800	206409000	11670	11670	11670	11670	0
239	20240902	172700	206409000	11670	11670	11670	11670	0
240	20240902	172600	206409000	11670	11670	11670	11670	0
241	20240902	172500	206409000	11670	11670	11670	11670	0
242	20240902	172400	206409000	11670	11670	11670	11670	354
243	20240902	172300	206409000	11670	11670	11670	11670	0
244	20240902	172200	206409000	11670	11670	11670	11670	0
245	20240902	172100	206409000	11670	11670	11670	11670	0
246	20240902	172000	206409000	11670	11670	11670	11670	0
247	20240902	171900	206409000	11670	11670	11670	11670	0
248	20240902	171800	206409000	11670	11670	11670	11670	0
249	20240902	171700	206409000	11670	11670	11670	11670	0
250	20240902	171600	206409000	11670	11670	11670	11670	0
251	20240902	171500	206409000	11670	11670	11670	11670	0
252	20240902	171400	206409000	11670	11670	11670	11670	0
253	20240902	171300	206409000	11670	11670	11670	11670	0
254	20240902	171200	206409000	11670	11670	11670	11670	0
255	20240902	171100	206409000	11670	11670	11670	11670	0
256	20240902	171000	206409000	11670	11670	11670	11670	0
257	20240902	170900	206409000	11670	11670	11670	11670	0
258	20240902	170800	206409000	11670	11670	11670	11670	0
259	20240902	170700	206409000	11670	11670	11670	11670	0
260	20240902	170600	206409000	11670	11670	11670	11670	0
261	20240902	170500	206409000	11670	11670	11670	11670	0
262	20240902	170400	206409000	11670	11670	11670	11670	0
263	20240902	170300	206409000	11670	11670	11670	11670	0
264	20240902	170200	206409000	11670	11670	11670	11670	0
265	20240902	170100	206409000	11670	11670	11670	11670	0
266	20240902	170000	206409000	11670	11670	11670	11670	0
267	20240902	165900	206409000	11670	11670	11670	11670	0
268	20240902	165800	206409000	11670	11670	11670	11670	0
269	20240902	165700	206409000	11670	11670	11670	11670	0
270	20240902	165600	206409000	11670	11670	11670	11670	0
271	20240902	165500	206409000	11670	11670	11670	11670	0
272	20240902	165400	206409000	11670	11670	11670	11670	354
273	20240902	165300	206409000	11670	11670	11670	11670	0
274	20240902	165200	206409000	11670	11670	11670	11670	0
275	20240902	165100	206409000	11670	11670	11670	11670	0
276	20240902	165000	206409000	11670	11670	11670	11670	0
277	20240902	164900	206409000	11670	11670	11670	11670	0
278	20240902	164800	206409000	11670	11670	11670	11670	0
279	20240902	164700	206409000	11670	11670	11670	11670	0
280	20240902	164600	206409000	11670	11670	11670	11670	0
281	20240902	164500	206409000	11670	11670	11670	11670	0
282	20240902	164400	206409000	11670	11670	11670	11670	0
283	20240902	164300	206409000	11670	11670	11670	11670	0
284	20240902	164200	206409000	11670	11670	11670	11670	0
285	20240902	164100	206409000	11670	11670	11670	11670	0
286	20240902	164000	206409000	11670	11670	11670	11670	0
287	20240902	163900	206409000	11670	11670	11670	11670	0
288	20240902	163800	206409000	11670	11670	11670	11670	0
289	20240902	163700	206409000	11670	11670	11670	11670	0
290	20240902	163600	206409000	11670	11670	11670	11670	0
291	20240902	163500	206409000	11670	11670	11670	11670	0
292	20240902	163400	206409000	11670	11670	11670	11670	0
293	20240902	163300	206409000	11670	11670	11670	11670	0
294	20240902	163200	206409000	11670	11670	11670	11670	0
295	20240902	163100	206409000	11670	11670	11670	11670	0
296	20240902	163000	206409000	11670	11670	11670	11670	0
297	20240902	162900	206409000	11670	11670	11670	11670	0
298	20240902	162800	206409000	11670	11670	11670	11670	0
299	20240902	162700	206409000	11670	11670	11670	11670	0
300	20240902	162600	206409000	11670	11670	11670	11670	0
301	20240902	162500	206409000	11670	11670	11670	11670	0
302	20240902	162400	206409000	11670	11670	11670	11670	354
303	20240902	162300	206409000	11670	11670	11670	11670	0
304	20240902	162200	206409000	11670	11670	11670	11670	0
305	20240902	162100	206409000	11670	11670	11670	11670	0
306	20240902	162000	206409000	11670	11670	11670	11670	0
307	20240902	161900	206409000	11670	11670	11670	11670	0
308	20240902	161800	206409000	11670	11670	11670	11670	0
309	20240902	161700	206409000	11670	11670	11670	11670	0
310	20240902	161600	206409000	11670	11670	11670	11670	0
311	20240902	161500	206409000	11670	11670	11670	11670	0
312	20240902	161400	206409000	11670	11670	11670	11670	0
313	20240902	161300	206409000	11670	11670	11670	11670	0
314	20240902	161200	206409000	11670	11670	11670	11670	0
315	20240902	161100	206409000	11670	11670	11670	11670	0
316	20240902	161000	206409000	11670	11670	11670	11670	0
317	20240902	160900	206409000	11670	11670	11670	11670	0
318	20240902	160800	206409000	11670	11670	11670	11670	0
319	20240902	160700	206409000	11670	11670	11670	11670	0
320	20240902	160600	206409000	11670	11670	11670	11670	0
321	20240902	160500	206409000	11670	11670	11670	11670	0
322	20240902	160400	206409000	11670	11670	11670	11670	0
323	20240902	160300	206409000	11670	11670	11670	11670	0
324	20240902	160200	206409000	11670	11670	11670	11670	0
325	20240902	160100	206409000	11670	11670	11670	11670	0
326	20240902	160000	206409000	11670	11670	11670	11670	0
327	20240902	155900	206409000	11670	11670	11670	11670	0
328	20240902	155800	206409000	11670	11670	11670	11670	0
329	20240902	155700	206409000	11670	11670	11670	11670	0
330	20240902	155600	206409000	11670	11670	11670	11670	0
331	20240902	155500	206409000	11670	11670	11670	11670	0
332	20240902	155400	206409000	11670	11670	11670	11670	354
333	20240902	155300	206409000	11670	11670	11670	11670	0
334	20240902	155200	206409000	11670	11670	11670	11670	0
335	20240902	155100	206409000	11670	11670	11670	11670	0
336	20240902	155000	206409000	11670	11670	11670	11670	0
337	20240902	154900	206409000	11670	11670	11670	11670	0
338	20240902	154800	206409000	11670	11670	11670	11670	0
339	20240902	154700	206409000	11670	11670	11670	11670	0
340	20240902	154600	206409000	11670	11670	11670	11670	0
341	20240902	154500	206409000	11670	11670	11670	11670	0
342	20240902	154400	206409000	11670	11670	11670	11670	0
343	20240902	154300	206409000	11670	11670	11670	11670	0
344	20240902	154200	206409000	11670	11670	11670	11670	0
345	20240902	154100	206409000	11670	11670	11670	11670	0
346	20240902	154000	206409000	11670	11670	11670	11670	0
347	20240902	153900	206409000	11670	11670	11670	11670	0
348	20240902	153800	206409000	11670	11670	11670	11670	0
349	20240902	153700	206409000	11670	11670	11670	11670	0
350	20240902	153600	206409000	11670	11670	11670	11670	0
351	20240902	153500	206409000	11670	11670	11670	11670	0
352	20240902	153400	206409000	11670	11670	11670	11670	0
353	20240902	153300	206409000	11670	11670	11670	11670	0
354	20240902	153200	206409000	11670	11670	11670	11670	0
355	20240902	153100	206409000	11670	11670	11670	11670	0
356	20240902	153000	206409000	11670	11670	11670	11670	354
357	20240902	152900	202277820	11670	11670	11670	11670	0
358	20240902	152800	202277820	11670	11670	11670	11670	0
359	20240902	152700	202277820	11670	11670	11670	11670	0
360	20240902	152600	202277820	11670	11670	11670	11670	0
361	20240902	152500	202277820	11670	11670	11670	11670	0
362	20240902	152400	202277820	11670	11670	11670	11670	0
363	20240902	152300	202277820	11670	11670	11670	11670	0
364	20240902	152200	202277820	11670	11670	11670	11670	0
365	20240902	152100	202277820	11670	11670	11670	11670	0
366	20240902	152000	202277820	11670	11670	11670	11670	0
367	20240902	151900	202277820	11670	11670	11670	11670	0
368	20240902	151800	202277820	11670	11680	11680	11670	182
369	20240902	151700	200153340	11700	11700	11700	11700	1
370	20240902	151600	200141640	11670	11670	11670	11670	0
371	20240902	151500	200141640	11670	11670	11670	11670	0
372	20240902	151400	200141640	11670	11670	11670	11670	0
373	20240902	151300	200141640	11670	11670	11670	11670	0
374	20240902	151200	200141640	11670	11670	11670	11670	70
375	20240902	151100	199324740	11730	11730	11730	11730	19
376	20240902	151000	199101870	11670	11670	11670	11670	1
377	20240902	150900	199090200	11740	11750	11750	11740	40
378	20240902	150800	198620400	11750	11760	11760	11750	4
379	20240902	150700	198573380	11770	11770	11770	11770	0
380	20240902	150600	198573380	11770	11770	11770	11770	0
381	20240902	150500	198573380	11770	11770	11770	11770	1
382	20240902	150400	198561610	11670	11670	11670	11670	126
383	20240902	150300	197091190	11780	11740	11780	11740	27
384	20240902	150200	196774170	11740	11710	11740	11710	22
385	20240902	150100	196516490	11680	11700	11700	11680	153
386	20240902	150000	194729410	11710	11710	11710	11710	0
387	20240902	145900	194729410	11710	11710	11710	11710	1
388	20240902	145800	194717700	11660	11660	11660	11660	0
389	20240902	145700	194717700	11660	11660	11660	11660	0
390	20240902	145600	194717700	11660	11690	11690	11660	200
391	20240902	145500	192383280	11790	11790	11790	11790	12
392	20240902	145400	192241800	11790	11790	11790	11790	11
393	20240902	145300	192112110	11810	11750	11810	11750	43
394	20240902	145200	191605710	11680	11800	11800	11660	690
395	20240902	145100	183548020	11810	11800	11810	11800	23
396	20240902	145000	183276580	11800	11800	11800	11800	23
397	20240902	144900	183005180	11810	11810	11810	11810	11
398	20240902	144800	182875270	11810	11800	11810	11800	26
399	20240902	144700	182568350	11800	11810	11810	11800	24
400	20240902	144600	182285030	11810	11810	11810	11810	23
401	20240902	144500	182013400	11800	11800	11800	11800	38
402	20240902	144400	181565000	11810	11810	11810	11810	22
403	20240902	144300	181305180	11810	11800	11810	11800	30
404	20240902	144200	180951060	11800	11800	11810	11800	24
405	20240902	144100	180667810	11800	11800	11800	11800	23
406	20240902	144000	180396410	11800	11810	11810	11800	24
407	20240902	143900	180113090	11810	11810	11810	11810	23
408	20240902	143800	179841460	11810	11800	11810	11800	57
409	20240902	143700	179168550	11810	11810	11810	11810	23
410	20240902	143600	178896920	11810	11790	11810	11790	212
411	20240902	143500	176393550	11780	11770	11780	11730	591
412	20240902	143400	169432430	11770	11770	11770	11770	22
413	20240902	143300	169173490	11760	11770	11770	11760	41
414	20240902	143200	168691230	11760	11760	11760	11760	23
415	20240902	143100	168420750	11760	11680	11760	11680	277
416	20240902	143000	165183930	11770	11770	11770	11770	21
417	20240902	142900	164936760	11770	11760	11770	11760	43
418	20240902	142800	164430860	11760	11770	11770	11760	24
419	20240902	142700	164148500	11770	11770	11770	11770	12
420	20240902	142600	164007260	11770	11760	11770	11760	308
421	20240902	142500	160385080	11770	11770	11770	11770	22
422	20240902	142400	160126140	11750	11760	11770	11750	41
423	20240902	142300	159644080	11770	11770	11770	11770	23
424	20240902	142200	159373370	11760	11760	11760	11760	39
425	20240902	142100	158914730	11760	11770	11770	11760	12
426	20240902	142000	158773500	11770	11770	11770	11770	22
427	20240902	141900	158514560	11770	11760	11770	11760	39
428	20240902	141800	158055810	11770	11760	11770	11760	40
429	20240902	141700	157585180	11760	11760	11760	11760	22
430	20240902	141600	157326460	11770	11770	11770	11770	10
431	20240902	141500	157208760	11770	11760	11770	11760	40
432	20240902	141400	156738130	11760	11770	11770	11760	23
433	20240902	141300	156467540	11760	11760	11760	11760	23
434	20240902	141200	156197060	11760	11770	11770	11760	22
435	20240902	141100	155938240	11770	11770	11770	11770	23
436	20240902	141000	155667530	11760	11760	11760	11760	21
437	20240902	140900	155420570	11760	11770	11770	11760	24
438	20240902	140800	155138210	11770	11750	11770	11750	35
439	20240902	140700	154726840	11750	11740	11750	11740	22
440	20240902	140600	154468450	11690	11770	11770	11690	33
441	20240902	140500	154080840	11770	11770	11770	11770	33
442	20240902	140400	153692430	11780	11780	11780	11780	24
443	20240902	140300	153409710	11780	11770	11780	11770	56
444	20240902	140200	152750350	11770	11770	11780	11770	59
445	20240902	140100	152055810	11770	11770	11770	11770	23
446	20240902	140000	151785100	11770	11770	11780	11770	30
447	20240902	135900	151431970	11770	11770	11770	11770	23
448	20240902	135800	151161260	11770	11770	11770	11770	12
449	20240902	135700	151020020	11780	11780	11780	11780	22
450	20240902	135600	150760860	11780	11770	11780	11770	36
451	20240902	135500	150336920	11770	11780	11780	11770	22
452	20240902	135400	150077870	11770	11770	11770	11770	27
453	20240902	135300	149760080	11770	11780	11780	11770	24
454	20240902	135200	149477480	11780	11780	11780	11780	23
455	20240902	135100	149206540	11780	11760	11780	11760	42
456	20240902	135000	148712370	11770	11780	11780	11680	1354
457	20240902	134900	132872740	11780	11780	11780	11780	24
458	20240902	134800	132590020	11780	11780	11780	11770	110
459	20240902	134700	131294580	11780	11770	11780	11770	47
460	20240902	134600	130741150	11760	11760	11760	11760	32
461	20240902	134500	130364830	11770	11770	11770	11770	24
462	20240902	134400	130082350	11760	11760	11760	11760	40
463	20240902	134300	129611950	11770	11760	11770	11760	23
464	20240902	134200	129341280	11760	11760	11760	11760	12
465	20240902	134100	129200160	11760	11770	11770	11760	34
466	20240902	134000	128800100	11770	11770	11770	11770	24
467	20240902	133900	128517620	11770	11770	11770	11770	23
468	20240902	133800	128246910	11780	11770	11780	11770	23
469	20240902	133700	127975980	11770	11760	11770	11760	45
470	20240902	133600	127446660	11770	11770	11770	11770	23
471	20240902	133500	127175950	11770	11770	11770	11770	39
472	20240902	133400	126716920	11770	11770	11770	11770	12
473	20240902	133300	126575680	11780	11780	11780	11780	24
474	20240902	133200	126292960	11780	11770	11780	11770	41
475	20240902	133100	125810290	11780	11780	11780	11780	24
476	20240902	133000	125527570	11780	11770	11780	11770	147
477	20240902	132900	123797260	11780	11780	11780	11780	23
478	20240902	132800	123526320	11780	11770	11780	11770	32
479	20240902	132700	123149570	11770	11780	11780	11770	118
480	20240902	132600	121759650	11780	11780	11780	11780	18
481	20240902	132500	121547610	11780	11760	11780	11760	47
482	20240902	132400	120994690	11660	11770	11770	11660	22
483	20240902	132300	120735860	11770	11760	11770	11760	23
484	20240902	132200	120465360	11760	11770	11770	11760	23
485	20240902	132100	120194770	11760	11760	11760	11760	23
486	20240902	132000	119924290	11760	11770	11770	11760	29
487	20240902	131900	119583150	11770	11750	11770	11750	25
488	20240902	131800	119289240	11750	11750	11750	11750	13
489	20240902	131700	119136490	11760	11750	11760	11750	29
490	20240902	131600	118795500	11750	11750	11750	11750	22
491	20240902	131500	118537000	11750	11760	11760	11750	23
492	20240902	131400	118266640	11760	11750	11760	11750	23
493	20240902	131300	117996340	11750	11760	11760	11750	23
494	20240902	131200	117725970	11760	11750	11760	11750	24
495	20240902	131100	117443900	11750	11750	11750	11750	24
496	20240902	131000	117161900	11760	11760	11760	11760	13
497	20240902	130900	117009020	11750	11700	11750	11700	33
498	20240902	130800	116622320	11690	11700	11700	11690	50
499	20240902	130700	116037700	11700	11700	11700	11700	24
500	20240902	130600	115756900	11700	11690	11700	11690	54
501	20240902	130500	115125520	11700	11700	11700	11700	23
502	20240902	130400	114856420	11700	11690	11700	11690	37
503	20240902	130300	114423780	11700	11700	11700	11700	22
504	20240902	130200	114166380	11700	11700	11700	11700	12
505	20240902	130100	114025980	11690	11700	11700	11690	78
506	20240902	130000	113113780	11700	11700	11700	11700	24
507	20240902	125900	112832980	11700	11690	11700	11690	40
508	20240902	125800	112365260	11690	11690	11690	11690	72
509	20240902	125700	111523580	11690	11680	11690	11680	47
510	20240902	125600	110974500	11690	11690	11690	11690	22
511	20240902	125500	110717320	11690	11690	11690	11690	23
512	20240902	125400	110448450	11680	11680	11680	11680	33
513	20240902	125300	110063010	11690	11680	11690	11680	41
514	20240902	125200	109583870	11680	11680	11680	11680	23
515	20240902	125100	109315230	11690	11680	11690	11680	24
516	20240902	125000	109034730	11680	11680	11680	11680	24
517	20240902	124900	108754410	11690	11690	11690	11690	44
518	20240902	124800	108240050	11690	11680	11690	11680	24
519	20240902	124700	107959710	11680	11690	11690	11680	23
520	20240902	124600	107690960	11690	11680	11690	11680	12
521	20240902	124500	107550790	11680	11680	11680	11680	23
522	20240902	124400	107282150	11690	11680	11690	11680	22
523	20240902	124300	107024990	11680	11680	11680	11680	26
524	20240902	124200	106721310	11680	11690	11690	11680	24
525	20240902	124100	106440870	11690	11680	11690	11680	24
526	20240902	124000	106160470	11680	11690	11690	11680	22
527	20240902	123900	105903410	11690	11680	11690	11680	24
528	20240902	123800	105622940	11680	11680	11680	11680	34
529	20240902	123700	105225820	11690	11690	11690	11690	22
530	20240902	123600	104968640	11690	11680	11690	11680	24
531	20240902	123500	104688220	11680	11680	11690	11680	21
532	20240902	123400	104442890	11680	11680	11680	11680	22
533	20240902	123300	104185930	11680	11690	11690	11680	23
534	20240902	123200	103917170	11690	11680	11690	11680	22
535	20240902	123100	103660080	11680	11680	11680	11680	21
536	20240902	123000	103414800	11690	11680	11690	11680	11
537	20240902	122900	103286280	11680	11680	11680	11680	24
538	20240902	122800	103005960	11680	11690	11690	11680	23
539	20240902	122700	102737200	11690	11680	11690	11680	24
540	20240902	122600	102456810	11680	11680	11680	11680	22
541	20240902	122500	102199850	11680	11670	11680	11670	24
542	20240902	122400	101919590	11670	11670	11670	11670	36
543	20240902	122300	101499470	11680	11680	11680	11680	24
544	20240902	122200	101219150	11680	11680	11680	11680	11
545	20240902	122100	101090670	11680	11690	11690	11680	53
546	20240902	122000	100471210	11690	11680	11690	11680	22
547	20240902	121900	100214230	11680	11680	11680	11680	23
548	20240902	121800	99945590	11690	11660	11690	11660	45
549	20240902	121700	99420860	11660	11660	11660	11660	8
550	20240902	121600	99327580	11670	11670	11670	11670	9
551	20240902	121500	99222550	11670	11670	11670	11670	10
552	20240902	121400	99105850	11680	11680	11680	11680	8
553	20240902	121300	99012410	11680	11680	11680	11680	9
554	20240902	121200	98907290	11680	11690	11690	11680	9
555	20240902	121100	98802130	11670	11670	11690	11670	11
556	20240902	121000	98673660	11670	11620	11670	11620	128
557	20240902	120900	97186150	11630	11630	11630	11630	9
558	20240902	120800	97081480	11630	11630	11630	11630	10
559	20240902	120700	96965180	11630	11640	11640	11630	9
560	20240902	120600	96860470	11640	11640	11640	11640	6
561	20240902	120500	96790630	11640	11650	11650	11640	13
562	20240902	120400	96639270	11650	11650	11650	11650	9
563	20240902	120300	96534420	11650	11650	11650	11650	10
564	20240902	120200	96417920	11660	11660	11660	11660	7
565	20240902	120100	96336300	11660	11660	11660	11660	9
566	20240902	120000	96231360	11660	11670	11670	11660	8
567	20240902	115900	96138030	11640	11670	11670	11640	9
568	20240902	115800	96033060	11670	11680	11680	11670	7
569	20240902	115700	95951340	11680	11680	11680	11680	8
570	20240902	115600	95857900	11680	11680	11680	11680	8
571	20240902	115500	95764460	11690	11690	11690	11690	9
572	20240902	115400	95659250	11690	11640	11690	11640	51
573	20240902	115300	95065460	11640	11650	11650	11640	7
574	20240902	115200	94983940	11650	11650	11650	11650	27
575	20240902	115100	94669390	11650	11650	11650	11650	8
576	20240902	115000	94576190	11650	11660	11660	11600	80
577	20240902	114900	93647400	11660	11660	11660	11660	10
578	20240902	114800	93530800	11670	11670	11670	11670	9
579	20240902	114700	93425770	11670	11670	11670	11670	8
580	20240902	114600	93332410	11670	11680	11680	11650	8
581	20240902	114500	93239040	11680	11690	11690	11680	6
582	20240902	114400	93168930	11650	11650	11650	11610	102
583	20240902	114300	91982630	11650	11660	11660	11650	9
584	20240902	114200	91877710	11660	11660	11660	11660	8
585	20240902	114100	91784430	11670	11670	11670	11670	9
586	20240902	114000	91679400	11670	11670	11670	11670	10
587	20240902	113900	91562700	11670	11670	11670	11660	60
588	20240902	113800	90862830	11670	11670	11670	11670	8
589	20240902	113700	90769470	11670	11670	11670	11670	58
590	20240902	113600	90092610	11680	11680	11680	11680	9
591	20240902	113500	89987490	11680	11680	11680	11680	7
592	20240902	113400	89905730	11690	11650	11690	11650	65
593	20240902	113300	89148360	11650	11650	11650	11650	7
594	20240902	113200	89066810	11650	11660	11660	11650	7
595	20240902	113100	88985220	11660	11660	11660	11660	15
596	20240902	113000	88810320	11660	11660	11660	11660	8
597	20240902	112900	88717040	11670	11670	11670	11670	7
598	20240902	112800	88635350	11670	11670	11670	11670	12
599	20240902	112700	88495310	11670	11690	11690	11670	31
600	20240902	112600	88133070	11690	11690	11690	11690	6
601	20240902	112500	88062930	11690	11680	11690	11670	35
602	20240902	112400	87654370	11680	11680	11680	11680	8
603	20240902	112300	87560930	11680	11680	11680	11680	28
604	20240902	112200	87233890	11650	11600	11650	11600	135
605	20240902	112100	85667640	11600	11620	11620	11600	161
606	20240902	112000	83799980	11620	11660	11660	11610	474
607	20240902	111900	78290680	11660	11660	11660	11660	6
608	20240902	111800	78220720	11660	11650	11660	11640	73
609	20240902	111700	77370680	11670	11670	11670	11670	9
610	20240902	111600	77265650	11670	11670	11670	11670	9
611	20240902	111500	77160620	11680	11680	11680	11680	10
612	20240902	111400	77043820	11680	11680	11680	11680	16
613	20240902	111300	76856940	11680	11690	11690	11680	7
614	20240902	111200	76775140	11690	11690	11690	11690	6
615	20240902	111100	76705000	11690	11690	11690	11690	7
616	20240902	111000	76623170	11700	11700	11700	11700	10
617	20240902	110900	76506170	11700	11700	11700	11700	8
618	20240902	110800	76412570	11700	11710	11710	11700	8
619	20240902	110700	76318920	11710	11710	11710	11710	8
620	20240902	110600	76225240	11710	11720	11720	11710	12
621	20240902	110500	76084680	11720	11720	11720	11720	13
622	20240902	110400	75932320	11720	11720	11720	11720	9
623	20240902	110300	75826840	11730	11730	11730	11730	7
624	20240902	110200	75744730	11730	11730	11730	11730	6
625	20240902	110100	75674350	11730	11740	11740	11700	10
626	20240902	110000	75557160	11650	11640	11650	11640	193
627	20240902	105900	73309840	11640	11650	11650	11630	194
628	20240902	105800	71053240	11650	11650	11650	11650	10
629	20240902	105700	70936740	11650	11650	11650	11650	10
630	20240902	105600	70820240	11660	11660	11660	11660	6
631	20240902	105500	70750280	11660	11660	11660	11660	9
632	20240902	105400	70645340	11660	11670	11670	11660	10
633	20240902	105300	70528690	11670	11670	11670	11670	9
634	20240902	105200	70423660	11670	11650	11670	11650	227
635	20240902	105100	67778570	11680	11680	11680	11680	19
636	20240902	105000	67556650	11680	11680	11680	11680	6
637	20240902	104900	67486570	11700	11700	11700	11700	19
638	20240902	104800	67264270	11700	11700	11700	11700	9
639	20240902	104700	67158970	11700	11710	11710	11700	8
640	20240902	104600	67065340	11710	11710	11710	11710	7
641	20240902	104500	66983370	11710	11680	11710	11680	39
642	20240902	104400	66527580	11630	11630	11630	11630	0
643	20240902	104300	66527580	11630	11630	11630	11630	0
644	20240902	104200	66527580	11630	11630	11630	11630	0
645	20240902	104100	66527580	11630	11750	11750	11630	69
646	20240902	104000	65724630	11750	11760	11760	11750	16
647	20240902	103900	65536510	11760	11770	11770	11760	34
648	20240902	103800	65136400	11770	11700	11780	11700	463
649	20240902	103700	59701930	11700	11690	11700	11690	218
650	20240902	103600	57153380	11690	11630	11690	11630	1010
651	20240902	103500	45387680	11630	11640	11640	11630	10
652	20240902	103400	45271310	11600	11640	11640	11600	13
653	20240902	103300	45120230	11640	11650	11650	11640	10
654	20240902	103200	45003780	11650	11650	11650	11650	9
655	20240902	103100	44898930	11650	11620	11650	11620	60
656	20240902	103000	44201670	11630	11640	11640	11630	8
657	20240902	102900	44108600	11640	11600	11640	11600	16
658	20240902	102800	43922760	11550	11550	11550	11550	0
659	20240902	102700	43922760	11550	11600	11600	11550	60
660	20240902	102600	43227080	11540	11540	11540	11540	149
661	20240902	102500	41507620	11550	11550	11550	11550	13
662	20240902	102400	41357470	11550	11550	11550	11550	7
663	20240902	102300	41276620	11560	11560	11560	11560	7
664	20240902	102200	41195700	11560	11560	11560	11560	10
665	20240902	102100	41080100	11570	11570	11570	11570	9
666	20240902	102000	40975970	11570	11570	11570	11570	109
667	20240902	101900	39714840	11570	11580	11580	11570	8
668	20240902	101800	39622240	11580	11580	11580	11580	6
669	20240902	101700	39552760	11580	11580	11580	11580	28
670	20240902	101600	39228520	11560	11590	11590	11560	32
671	20240902	101500	38858360	11590	11590	11590	11590	18
672	20240902	101400	38649740	11590	11600	11600	11590	7
673	20240902	101300	38568570	11600	11600	11600	11600	9
674	20240902	101200	38464170	11600	11570	11600	11570	20
675	20240902	101100	38232470	11610	11610	11610	11610	6
676	20240902	101000	38162810	11610	11610	11610	11610	7
677	20240902	100900	38081540	11610	11620	11620	11610	6
678	20240902	100800	38011850	11620	11620	11620	11620	16
679	20240902	100700	37825930	11620	11630	11630	11620	7
680	20240902	100600	37744560	11630	11630	11630	11630	9
681	20240902	100500	37639890	11630	11640	11640	11630	8
682	20240902	100400	37546820	11640	11640	11640	11640	8
683	20240902	100300	37453700	11610	11570	11620	11560	163
684	20240902	100200	35568890	11570	11590	11650	11570	257
685	20240902	100100	32592060	11650	11650	11650	11650	10
686	20240902	100000	32475560	11650	11660	11660	11600	127
687	20240902	095900	31001860	11660	11660	11660	11660	7
688	20240902	095800	30920240	11660	11660	11660	11660	8
689	20240902	095700	30826960	11670	11670	11670	11670	8
690	20240902	095600	30733600	11670	11600	11670	11600	9
691	20240902	095500	30628790	11670	11690	11690	11670	8
692	20240902	095400	30535350	11690	11690	11690	11690	7
693	20240902	095300	30453520	11690	11670	11690	11670	11
694	20240902	095200	30324990	11620	11700	11700	11620	500
695	20240902	095100	24512200	11650	11650	11650	11650	0
696	20240902	095000	24512200	11650	11650	11650	11650	0
697	20240902	094900	24512200	11650	11760	11760	11650	567
698	20240902	094800	17900400	11770	11770	11770	11770	8
699	20240902	094700	17806240	11780	11780	11780	11780	9
700	20240902	094600	17700220	11780	11790	11790	11780	10
701	20240902	094500	17582370	11790	11790	11790	11790	11
702	20240902	094400	17452680	11680	11800	11800	11680	142
703	20240902	094300	15792000	11810	11810	11810	11810	7
704	20240902	094200	15709330	11810	11810	11810	11810	7
705	20240902	094100	15626660	11810	11810	11820	11810	7
706	20240902	094000	15543980	11820	11790	11820	11790	145
707	20240902	093900	13834310	11800	11750	11800	11750	61
708	20240902	093800	13117160	11750	11750	11750	11750	8
709	20240902	093700	13023160	11750	11750	11750	11750	8
710	20240902	093600	12929160	11700	11810	11810	11700	197
711	20240902	093500	10621460	11780	11820	11820	11730	12
712	20240902	093400	10480090	11820	11830	11830	11820	7
713	20240902	093300	10397320	11830	11830	11830	11830	6
714	20240902	093200	10326340	11830	11830	11830	11830	12
715	20240902	093100	10184380	11830	11830	11830	11830	7
716	20240902	093000	10101570	11830	11820	11830	11820	13
717	20240902	092900	9947840	11670	11670	11670	11670	0
718	20240902	092800	9947840	11670	11770	11770	11670	60
719	20240902	092700	9244310	11830	11820	11830	11800	21
720	20240902	092600	8996190	11820	11820	11820	11800	18
721	20240902	092500	8783630	11800	11750	11800	11750	11
722	20240902	092400	8654180	11700	11750	11750	11700	69
723	20240902	092300	7843630	11700	11700	11700	11700	0
724	20240902	092200	7843630	11700	11700	11700	11700	0
725	20240902	092100	7843630	11700	11700	11700	11700	0
726	20240902	092000	7843630	11700	11700	11700	11700	0
727	20240902	091900	7843630	11700	11700	11700	11700	0
728	20240902	091800	7843630	11700	11700	11700	11700	0
729	20240902	091700	7843630	11700	11700	11700	11700	3
730	20240902	091600	7808530	11700	11750	11750	11700	434
731	20240902	091500	2730290	11700	11850	11850	11700	7
732	20240902	091400	2647640	11850	11850	11850	11850	8
733	20240902	091300	2552840	11860	11860	11860	11860	7
734	20240902	091200	2469820	11860	11860	11860	11860	7
735	20240902	091100	2386800	11860	11850	11860	11850	6
736	20240902	091000	2315650	11860	11860	11860	11860	13
737	20240902	090900	2161470	11860	11860	11860	11860	10
738	20240902	090800	2042870	11810	11860	11860	11760	10
739	20240902	090700	1924970	11650	11650	11650	11650	0
740	20240902	090600	1924970	11650	11860	11860	11650	43
741	20240902	090500	1422130	11860	11850	11860	11850	80
742	20240902	090400	474050	11860	11850	11860	11850	8
743	20240902	090300	379180	11860	11850	11860	11850	6
744	20240902	090200	308030	11860	11860	11860	11860	9
745	20240902	090100	201290	11860	11860	11860	11860	11
746	20240902	090000	70830	11810	11800	11810	11800	6