KissMeData/029460/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	191000	329239900	18890	18890	18890	18890	522
3	20240902	190900	329239900	18890	18890	18890	18890	0
4	20240902	190800	329239900	18890	18890	18890	18890	0
5	20240902	190700	329239900	18890	18890	18890	18890	0
6	20240902	190600	329239900	18890	18890	18890	18890	0
7	20240902	190500	329239900	18890	18890	18890	18890	0
8	20240902	190400	329239900	18890	18890	18890	18890	0
9	20240902	190300	329239900	18890	18890	18890	18890	0
10	20240902	190200	329239900	18890	18890	18890	18890	0
11	20240902	190100	329239900	18890	18890	18890	18890	0
12	20240902	190000	329239900	18890	18890	18890	18890	0
13	20240902	185900	329239900	18890	18890	18890	18890	0
14	20240902	185800	329239900	18890	18890	18890	18890	0
15	20240902	185700	329239900	18890	18890	18890	18890	0
16	20240902	185600	329239900	18890	18890	18890	18890	0
17	20240902	185500	329239900	18890	18890	18890	18890	0
18	20240902	185400	329239900	18890	18890	18890	18890	0
19	20240902	185300	329239900	18890	18890	18890	18890	0
20	20240902	185200	329239900	18890	18890	18890	18890	0
21	20240902	185100	329239900	18890	18890	18890	18890	0
22	20240902	185000	329239900	18890	18890	18890	18890	0
23	20240902	184900	329239900	18890	18890	18890	18890	0
24	20240902	184800	329239900	18890	18890	18890	18890	0
25	20240902	184700	329239900	18890	18890	18890	18890	0
26	20240902	184600	329239900	18890	18890	18890	18890	0
27	20240902	184500	329239900	18890	18890	18890	18890	0
28	20240902	184400	329239900	18890	18890	18890	18890	0
29	20240902	184300	329239900	18890	18890	18890	18890	0
30	20240902	184200	329239900	18890	18890	18890	18890	0
31	20240902	184100	329239900	18890	18890	18890	18890	0
32	20240902	184000	329239900	18890	18890	18890	18890	522
33	20240902	183900	329239900	18890	18890	18890	18890	0
34	20240902	183800	329239900	18890	18890	18890	18890	0
35	20240902	183700	329239900	18890	18890	18890	18890	0
36	20240902	183600	329239900	18890	18890	18890	18890	0
37	20240902	183500	329239900	18890	18890	18890	18890	0
38	20240902	183400	329239900	18890	18890	18890	18890	0
39	20240902	183300	329239900	18890	18890	18890	18890	0
40	20240902	183200	329239900	18890	18890	18890	18890	0
41	20240902	183100	329239900	18890	18890	18890	18890	0
42	20240902	183000	329239900	18890	18890	18890	18890	0
43	20240902	182900	329239900	18890	18890	18890	18890	0
44	20240902	182800	329239900	18890	18890	18890	18890	0
45	20240902	182700	329239900	18890	18890	18890	18890	0
46	20240902	182600	329239900	18890	18890	18890	18890	0
47	20240902	182500	329239900	18890	18890	18890	18890	0
48	20240902	182400	329239900	18890	18890	18890	18890	0
49	20240902	182300	329239900	18890	18890	18890	18890	0
50	20240902	182200	329239900	18890	18890	18890	18890	0
51	20240902	182100	329239900	18890	18890	18890	18890	0
52	20240902	182000	329239900	18890	18890	18890	18890	0
53	20240902	181900	329239900	18890	18890	18890	18890	0
54	20240902	181800	329239900	18890	18890	18890	18890	0
55	20240902	181700	329239900	18890	18890	18890	18890	0
56	20240902	181600	329239900	18890	18890	18890	18890	0
57	20240902	181500	329239900	18890	18890	18890	18890	0
58	20240902	181400	329239900	18890	18890	18890	18890	0
59	20240902	181300	329239900	18890	18890	18890	18890	0
60	20240902	181200	329239900	18890	18890	18890	18890	0
61	20240902	181100	329239900	18890	18890	18890	18890	0
62	20240902	181000	329239900	18890	18890	18890	18890	522
63	20240902	180900	329239900	18890	18890	18890	18890	0
64	20240902	180800	329239900	18890	18890	18890	18890	0
65	20240902	180700	329239900	18890	18890	18890	18890	0
66	20240902	180600	329239900	18890	18890	18890	18890	0
67	20240902	180500	329239900	18890	18890	18890	18890	0
68	20240902	180400	329239900	18890	18890	18890	18890	0
69	20240902	180300	329239900	18890	18890	18890	18890	0
70	20240902	180200	329239900	18890	18890	18890	18890	0
71	20240902	180100	329239900	18890	18890	18890	18890	0
72	20240902	180000	329239900	18890	18890	18890	18890	0
73	20240902	175900	329239900	18890	18890	18890	18890	0
74	20240902	175800	329239900	18890	18890	18890	18890	0
75	20240902	175700	329239900	18890	18890	18890	18890	0
76	20240902	175600	329239900	18890	18890	18890	18890	0
77	20240902	175500	329239900	18890	18890	18890	18890	0
78	20240902	175400	329239900	18890	18890	18890	18890	0
79	20240902	175300	329239900	18890	18890	18890	18890	0
80	20240902	175200	329239900	18890	18890	18890	18890	0
81	20240902	175100	329239900	18890	18890	18890	18890	0
82	20240902	175000	329239900	18890	18890	18890	18890	0
83	20240902	174900	329239900	18890	18890	18890	18890	0
84	20240902	174800	329239900	18890	18890	18890	18890	0
85	20240902	174700	329239900	18890	18890	18890	18890	0
86	20240902	174600	329239900	18890	18890	18890	18890	0
87	20240902	174500	329239900	18890	18890	18890	18890	0
88	20240902	174400	329239900	18890	18890	18890	18890	0
89	20240902	174300	329239900	18890	18890	18890	18890	0
90	20240902	174200	329239900	18890	18890	18890	18890	0
91	20240902	174100	329239900	18890	18890	18890	18890	0
92	20240902	174000	329239900	18890	18890	18890	18890	522
93	20240902	173900	329239900	18890	18890	18890	18890	0
94	20240902	173800	329239900	18890	18890	18890	18890	0
95	20240902	173700	329239900	18890	18890	18890	18890	0
96	20240902	173600	329239900	18890	18890	18890	18890	0
97	20240902	173500	329239900	18890	18890	18890	18890	0
98	20240902	173400	329239900	18890	18890	18890	18890	0
99	20240902	173300	329239900	18890	18890	18890	18890	0
100	20240902	173200	329239900	18890	18890	18890	18890	0
101	20240902	173100	329239900	18890	18890	18890	18890	0
102	20240902	173000	329239900	18890	18890	18890	18890	0
103	20240902	172900	329239900	18890	18890	18890	18890	0
104	20240902	172800	329239900	18890	18890	18890	18890	0
105	20240902	172700	329239900	18890	18890	18890	18890	0
106	20240902	172600	329239900	18890	18890	18890	18890	0
107	20240902	172500	329239900	18890	18890	18890	18890	0
108	20240902	172400	329239900	18890	18890	18890	18890	0
109	20240902	172300	329239900	18890	18890	18890	18890	0
110	20240902	172200	329239900	18890	18890	18890	18890	0
111	20240902	172100	329239900	18890	18890	18890	18890	0
112	20240902	172000	329239900	18890	18890	18890	18890	0
113	20240902	171900	329239900	18890	18890	18890	18890	0
114	20240902	171800	329239900	18890	18890	18890	18890	0
115	20240902	171700	329239900	18890	18890	18890	18890	0
116	20240902	171600	329239900	18890	18890	18890	18890	0
117	20240902	171500	329239900	18890	18890	18890	18890	0
118	20240902	171400	329239900	18890	18890	18890	18890	0
119	20240902	171300	329239900	18890	18890	18890	18890	0
120	20240902	171200	329239900	18890	18890	18890	18890	0
121	20240902	171100	329239900	18890	18890	18890	18890	0
122	20240902	171000	329239900	18890	18890	18890	18890	522
123	20240902	170900	329239900	18890	18890	18890	18890	0
124	20240902	170800	329239900	18890	18890	18890	18890	0
125	20240902	170700	329239900	18890	18890	18890	18890	0
126	20240902	170600	329239900	18890	18890	18890	18890	0
127	20240902	170500	329239900	18890	18890	18890	18890	0
128	20240902	170400	329239900	18890	18890	18890	18890	0
129	20240902	170300	329239900	18890	18890	18890	18890	0
130	20240902	170200	329239900	18890	18890	18890	18890	0
131	20240902	170100	329239900	18890	18890	18890	18890	0
132	20240902	170000	329239900	18890	18890	18890	18890	0
133	20240902	165900	329239900	18890	18890	18890	18890	0
134	20240902	165800	329239900	18890	18890	18890	18890	0
135	20240902	165700	329239900	18890	18890	18890	18890	0
136	20240902	165600	329239900	18890	18890	18890	18890	0
137	20240902	165500	329239900	18890	18890	18890	18890	0
138	20240902	165400	329239900	18890	18890	18890	18890	0
139	20240902	165300	329239900	18890	18890	18890	18890	0
140	20240902	165200	329239900	18890	18890	18890	18890	0
141	20240902	165100	329239900	18890	18890	18890	18890	0
142	20240902	165000	329239900	18890	18890	18890	18890	0
143	20240902	164900	329239900	18890	18890	18890	18890	0
144	20240902	164800	329239900	18890	18890	18890	18890	0
145	20240902	164700	329239900	18890	18890	18890	18890	0
146	20240902	164600	329239900	18890	18890	18890	18890	0
147	20240902	164500	329239900	18890	18890	18890	18890	0
148	20240902	164400	329239900	18890	18890	18890	18890	0
149	20240902	164300	329239900	18890	18890	18890	18890	0
150	20240902	164200	329239900	18890	18890	18890	18890	0
151	20240902	164100	329239900	18890	18890	18890	18890	0
152	20240902	164000	329239900	18890	18890	18890	18890	522
153	20240902	163900	329239900	18890	18890	18890	18890	0
154	20240902	163800	329239900	18890	18890	18890	18890	0
155	20240902	163700	329239900	18890	18890	18890	18890	0
156	20240902	163600	329239900	18890	18890	18890	18890	0
157	20240902	163500	329239900	18890	18890	18890	18890	0
158	20240902	163400	329239900	18890	18890	18890	18890	0
159	20240902	163300	329239900	18890	18890	18890	18890	0
160	20240902	163200	329239900	18890	18890	18890	18890	0
161	20240902	163100	329239900	18890	18890	18890	18890	0
162	20240902	163000	329239900	18890	18890	18890	18890	0
163	20240902	162900	329239900	18890	18890	18890	18890	0
164	20240902	162800	329239900	18890	18890	18890	18890	0
165	20240902	162700	329239900	18890	18890	18890	18890	0
166	20240902	162600	329239900	18890	18890	18890	18890	0
167	20240902	162500	329239900	18890	18890	18890	18890	0
168	20240902	162400	329239900	18890	18890	18890	18890	0
169	20240902	162300	329239900	18890	18890	18890	18890	0
170	20240902	162200	329239900	18890	18890	18890	18890	0
171	20240902	162100	329239900	18890	18890	18890	18890	0
172	20240902	162000	329239900	18890	18890	18890	18890	0
173	20240902	161900	329239900	18890	18890	18890	18890	0
174	20240902	161800	329239900	18890	18890	18890	18890	0
175	20240902	161700	329239900	18890	18890	18890	18890	0
176	20240902	161600	329239900	18890	18890	18890	18890	0
177	20240902	161500	329239900	18890	18890	18890	18890	0
178	20240902	161400	329239900	18890	18890	18890	18890	0
179	20240902	161300	329239900	18890	18890	18890	18890	0
180	20240902	161200	329239900	18890	18890	18890	18890	0
181	20240902	161100	329239900	18890	18890	18890	18890	0
182	20240902	161000	329239900	18890	18890	18890	18890	522
183	20240902	160900	329239900	18890	18890	18890	18890	0
184	20240902	160800	329239900	18890	18890	18890	18890	0
185	20240902	160700	329239900	18890	18890	18890	18890	0
186	20240902	160600	329239900	18890	18890	18890	18890	0
187	20240902	160500	329239900	18890	18890	18890	18890	0
188	20240902	160400	329239900	18890	18890	18890	18890	0
189	20240902	160300	329239900	18890	18890	18890	18890	0
190	20240902	160200	329239900	18890	18890	18890	18890	0
191	20240902	160100	329239900	18890	18890	18890	18890	0
192	20240902	160000	329239900	18890	18890	18890	18890	0
193	20240902	155900	329239900	18890	18890	18890	18890	0
194	20240902	155800	329239900	18890	18890	18890	18890	0
195	20240902	155700	329239900	18890	18890	18890	18890	0
196	20240902	155600	329239900	18890	18890	18890	18890	0
197	20240902	155500	329239900	18890	18890	18890	18890	0
198	20240902	155400	329239900	18890	18890	18890	18890	0
199	20240902	155300	329239900	18890	18890	18890	18890	0
200	20240902	155200	329239900	18890	18890	18890	18890	0
201	20240902	155100	329239900	18890	18890	18890	18890	0
202	20240902	155000	329239900	18890	18890	18890	18890	0
203	20240902	154900	329239900	18890	18890	18890	18890	0
204	20240902	154800	329239900	18890	18890	18890	18890	0
205	20240902	154700	329239900	18890	18890	18890	18890	0
206	20240902	154600	329239900	18890	18890	18890	18890	0
207	20240902	154500	329239900	18890	18890	18890	18890	0
208	20240902	154400	329239900	18890	18890	18890	18890	0
209	20240902	154300	329239900	18890	18890	18890	18890	0
210	20240902	154200	329239900	18890	18890	18890	18890	0
211	20240902	154100	329239900	18890	18890	18890	18890	0
212	20240902	154000	329239900	18890	18890	18890	18890	522
213	20240902	153900	329239900	18890	18890	18890	18890	0
214	20240902	153800	329239900	18890	18890	18890	18890	0
215	20240902	153700	329239900	18890	18890	18890	18890	0
216	20240902	153600	329239900	18890	18890	18890	18890	0
217	20240902	153500	329239900	18890	18890	18890	18890	0
218	20240902	153400	329239900	18890	18890	18890	18890	0
219	20240902	153300	329239900	18890	18890	18890	18890	0
220	20240902	153200	329239900	18890	18890	18890	18890	0
221	20240902	153100	329239900	18890	18890	18890	18890	0
222	20240902	153000	329239900	18890	18890	18890	18890	522
223	20240902	152900	319379320	18890	18890	18890	18890	0
224	20240902	152800	319379320	18890	18890	18890	18890	0
225	20240902	152700	319379320	18890	18890	18890	18890	0
226	20240902	152600	319379320	18890	18890	18890	18890	0
227	20240902	152500	319379320	18890	18890	18890	18890	0
228	20240902	152400	319379320	18890	18890	18890	18890	0
229	20240902	152300	319379320	18890	18890	18890	18890	0
230	20240902	152200	319379320	18890	18890	18890	18890	0
231	20240902	152100	319379320	18890	18890	18890	18890	0
232	20240902	152000	319379320	18890	18890	18890	18890	0
233	20240902	151900	319379320	18890	18750	18900	18750	299
234	20240902	151800	313749610	18750	18750	18750	18750	50
235	20240902	151700	312812110	18740	18740	18740	18740	0
236	20240902	151600	312812110	18740	18740	18740	18740	0
237	20240902	151500	312812110	18740	18740	18740	18740	89
238	20240902	151400	311144250	18730	18730	18730	18730	0
239	20240902	151300	311144250	18730	18730	18730	18730	0
240	20240902	151200	311144250	18730	18730	18730	18730	37
241	20240902	151100	310451240	18740	18740	18740	18740	8
242	20240902	151000	310301320	18750	18760	18760	18740	22
243	20240902	150900	309888930	18770	18750	18770	18750	254
244	20240902	150800	305122010	18750	18750	18750	18750	51
245	20240902	150700	304165760	18740	18740	18740	18740	10
246	20240902	150600	303978360	18740	18740	18740	18740	5
247	20240902	150500	303884660	18730	18740	18740	18730	95
248	20240902	150400	302104740	18740	18740	18740	18740	0
249	20240902	150300	302104740	18740	18740	18740	18740	25
250	20240902	150200	301636240	18740	18750	18750	18740	11
251	20240902	150100	301430090	18740	18750	18750	18740	86
252	20240902	150000	299817960	18740	18740	18750	18740	22
253	20240902	145900	299405570	18740	18730	18740	18730	2
254	20240902	145800	299368100	18730	18740	18740	18730	38
255	20240902	145700	298656350	18740	18730	18740	18730	15
256	20240902	145600	298375390	18750	18750	18750	18750	0
257	20240902	145500	298375390	18750	18750	18750	18750	2
258	20240902	145400	298337890	18760	18770	18770	18760	37
259	20240902	145300	297643760	18800	18730	18800	18730	39
260	20240902	145200	296912380	18750	18740	18750	18740	24
261	20240902	145100	296462410	18730	18740	18740	18730	38
262	20240902	145000	295750660	18740	18740	18740	18740	11
263	20240902	144900	295544520	18750	18750	18750	18750	0
264	20240902	144800	295544520	18750	18760	18760	18750	47
265	20240902	144700	294662900	18800	18800	18800	18800	0
266	20240902	144600	294662900	18800	18750	18800	18750	12
267	20240902	144500	294437750	18750	18740	18750	18740	34
268	20240902	144400	293800530	18740	18740	18740	18740	38
269	20240902	144300	293088410	18740	18740	18740	18740	10
270	20240902	144200	292901010	18750	18750	18750	18750	2
271	20240902	144100	292863510	18730	18730	18730	18730	37
272	20240902	144000	292170500	18770	18730	18770	18730	46
273	20240902	143900	291308870	18750	18710	18750	18710	7
274	20240902	143800	291177840	18710	18710	18710	18710	15
275	20240902	143700	290897190	18710	18710	18710	18710	37
276	20240902	143600	290204920	18710	18720	18720	18710	14
277	20240902	143500	289942880	18720	18720	18720	18720	1
278	20240902	143400	289924160	18720	18720	18720	18720	37
279	20240902	143300	289231520	18720	18720	18720	18720	25
280	20240902	143200	288763520	18720	18720	18720	18720	0
281	20240902	143100	288763520	18720	18730	18730	18720	6
282	20240902	143000	288651150	18730	18730	18730	18730	37
283	20240902	142900	287958140	18740	18740	18740	18740	4
284	20240902	142800	287883180	18760	18760	18760	18760	1
285	20240902	142700	287864420	18760	18780	18780	18760	37
286	20240902	142600	287170280	18760	18740	18760	18730	16
287	20240902	142500	286870480	18730	18730	18730	18730	0
288	20240902	142400	286870480	18730	18730	18730	18730	37
289	20240902	142300	286177470	18730	18770	18770	18730	12
290	20240902	142200	285952640	18730	18730	18760	18730	4
291	20240902	142100	285877690	18730	18750	18750	18730	11
292	20240902	142000	285671640	18730	18720	18760	18720	447
293	20240902	141900	277303440	18720	18710	18720	18710	23
294	20240902	141800	276872980	18710	18710	18710	18710	1
295	20240902	141700	276854270	18710	18710	18710	18710	41
296	20240902	141600	276087160	18710	18710	18720	18710	24
297	20240902	141500	275638020	18720	18740	18740	18720	2000
298	20240902	141400	238188300	18740	18800	18810	18730	2220
299	20240902	141300	196487910	18810	18830	18840	18810	50
300	20240902	141200	195547020	18840	18800	18840	18800	4
301	20240902	141100	195471780	18840	18800	18870	18800	24
302	20240902	141000	195019410	18780	18800	18800	18780	38
303	20240902	140900	194305740	18800	18770	18800	18760	12
304	20240902	140800	194080480	18810	18810	18810	18810	2
305	20240902	140700	194042860	18840	18760	18840	18760	16
306	20240902	140600	193742130	18760	18770	18770	18760	40
307	20240902	140500	192991370	18770	18770	18770	18770	0
308	20240902	140400	192991370	18770	18770	18770	18770	10
309	20240902	140300	192803670	18770	18850	18850	18770	38
310	20240902	140200	192090330	18780	18780	18790	18770	31
311	20240902	140100	191508070	18780	18780	18780	18780	1
312	20240902	140000	191489290	18770	18730	18790	18730	124
313	20240902	135900	189164170	18720	18720	18720	18720	94
314	20240902	135800	187404490	18720	18720	18720	18720	30
315	20240902	135700	186842890	18720	18740	18740	18720	29
316	20240902	135600	186299650	18740	18740	18740	18740	56
317	20240902	135500	185250210	18750	18750	18750	18750	0
318	20240902	135400	185250210	18750	18740	18750	18740	52
319	20240902	135300	184275710	18740	18740	18750	18740	73
320	20240902	135200	182907670	18740	18740	18740	18740	41
321	20240902	135100	182139330	18740	18740	18760	18740	77
322	20240902	135000	180695910	18740	18740	18740	18740	31
323	20240902	134900	180114970	18750	18750	18770	18750	632
324	20240902	134800	168260000	18750	18760	18760	18750	64
325	20240902	134700	167059770	18760	18760	18760	18760	40
326	20240902	134600	166309370	18760	18770	18770	18760	140
327	20240902	134500	163681810	18770	18780	18780	18770	157
328	20240902	134400	160733790	18780	18780	18780	18780	31
329	20240902	134300	160151610	18780	18780	18780	18780	45
330	20240902	134200	159306510	18780	18780	18780	18780	78
331	20240902	134100	157841670	18780	18780	18780	18780	30
332	20240902	134000	157278270	18780	18790	18790	18780	45
333	20240902	133900	156433160	18790	18790	18790	18780	157
334	20240902	133800	153483480	18790	18780	18790	18780	22
335	20240902	133700	153070300	18780	18780	18780	18780	55
336	20240902	133600	152037400	18780	18780	18780	18780	67
337	20240902	133500	150779140	18780	18780	18780	18780	51
338	20240902	133400	149821360	18780	18780	18780	18780	35
339	20240902	133300	149164060	18780	18780	18790	18780	47
340	20240902	133200	148281340	18790	18780	18790	18780	79
341	20240902	133100	146797700	18780	18780	18780	18780	40
342	20240902	133000	146046500	18780	18780	18780	18780	40
343	20240902	132900	145295300	18790	18790	18790	18780	38
344	20240902	132800	144581590	18790	18790	18790	18790	16
345	20240902	132700	144280950	18780	18780	18780	18780	0
346	20240902	132600	144280950	18780	18780	18780	18780	0
347	20240902	132500	144280950	18780	18790	18790	18780	52
348	20240902	132400	143304300	18790	18790	18790	18790	0
349	20240902	132300	143304300	18790	18790	18790	18790	10
350	20240902	132200	143116400	18790	18790	18790	18790	38
351	20240902	132100	142402380	18790	18790	18790	18790	0
352	20240902	132000	142402380	18790	18800	18800	18790	11
353	20240902	131900	142195680	18800	18800	18800	18800	4
354	20240902	131800	142120480	18800	18790	18800	18790	47
355	20240902	131700	141236980	18880	18790	18880	18790	22
356	20240902	131600	140823180	18780	18780	18780	18780	16
357	20240902	131500	140522700	18780	18780	18780	18780	37
358	20240902	131400	139827840	18780	18780	18780	18780	1
359	20240902	131300	139809060	18780	18780	18780	18780	18
360	20240902	131200	139471020	18780	18780	18780	18780	36
361	20240902	131100	138794940	18790	18790	18790	18790	10
362	20240902	131000	138607040	18790	18790	18790	18790	0
363	20240902	130900	138607040	18790	18790	18790	18790	7
364	20240902	130800	138475510	18780	18790	18790	18780	46
365	20240902	130700	137611330	18790	18790	18790	18790	1
366	20240902	130600	137592540	18800	18800	18800	18790	12
367	20240902	130500	137367040	18790	18780	18790	18780	40
368	20240902	130400	136615820	18780	18780	18780	18780	2
369	20240902	130300	136578260	18800	18810	18830	18800	3
370	20240902	130200	136521820	18800	18780	18800	18780	17
371	20240902	130100	136202410	18780	18780	18780	18780	48
372	20240902	130000	135300970	18790	18790	18790	18790	2
373	20240902	125900	135263390	18790	18790	18790	18790	11
374	20240902	125800	135056700	18790	18790	18790	18790	37
375	20240902	125700	134361470	18790	18790	18790	18790	1
376	20240902	125600	134342680	18790	18790	18790	18790	15
377	20240902	125500	134060830	18790	18790	18790	18790	1
378	20240902	125400	134042040	18790	18790	18790	18790	49
379	20240902	125300	133121330	18790	18780	18790	18780	5
380	20240902	125200	133027420	18780	18780	18780	18780	0
381	20240902	125100	133027420	18780	18790	18790	18780	47
382	20240902	125000	132144390	18790	18790	18790	18790	6
383	20240902	124900	132031650	18790	18800	18890	18790	13
384	20240902	124800	131787170	18790	18790	18790	18790	1
385	20240902	124700	131768380	18780	18780	18790	18780	51
386	20240902	124600	130810560	18780	18790	18790	18780	2
387	20240902	124500	130772990	18790	18780	18790	18780	5
388	20240902	124400	130679050	18780	18790	18790	18780	44
389	20240902	124300	129852390	18790	18790	18790	18790	5
390	20240902	124200	129758440	18790	18790	18790	18790	10
391	20240902	124100	129570540	18790	18790	18790	18790	38
392	20240902	124000	128856520	18780	18790	18790	18780	211
393	20240902	123900	124892000	18790	18800	18810	18790	17
394	20240902	123800	124572460	18790	18790	18790	18790	0
395	20240902	123700	124572460	18790	18790	18790	18790	47
396	20240902	123600	123689330	18820	18820	18820	18820	0
397	20240902	123500	123689330	18820	18800	18820	18800	10
398	20240902	123400	123501160	18790	18790	18790	18790	48
399	20240902	123300	122599240	18800	18790	18800	18790	15
400	20240902	123200	122317290	18800	18800	18800	18800	7
401	20240902	123100	122185690	18800	18800	18800	18800	1
402	20240902	123000	122166890	18800	18800	18800	18800	51
403	20240902	122900	121208090	18800	18800	18800	18800	0
404	20240902	122800	121208090	18800	18800	18800	18800	2
405	20240902	122700	121170490	18800	18810	18810	18800	48
406	20240902	122600	120267830	18810	18810	18810	18810	4
407	20240902	122500	120192590	18810	18810	18810	18810	10
408	20240902	122400	120004490	18810	18800	18810	18800	9
409	20240902	122300	119835210	18790	18790	18790	18790	42
410	20240902	122200	119046030	18790	18790	18790	18790	11
411	20240902	122100	118839340	18790	18790	18790	18790	0
412	20240902	122000	118839340	18790	18800	18800	18790	51
413	20240902	121900	117880550	18800	18800	18800	18800	0
414	20240902	121800	117880550	18800	18800	18800	18800	1
415	20240902	121700	117861750	18790	18800	18800	18790	47
416	20240902	121600	116978600	18810	18810	18810	18810	1
417	20240902	121500	116959790	18790	18790	18790	18790	10
418	20240902	121400	116771890	18900	18790	18900	18790	12
419	20240902	121300	116546150	18790	18790	18790	18790	54
420	20240902	121200	115531490	18790	18790	18790	18790	1
421	20240902	121100	115512700	18790	18790	18790	18790	0
422	20240902	121000	115512700	18790	18800	18800	18790	47
423	20240902	120900	114629490	18800	18800	18800	18800	2
424	20240902	120800	114591890	18800	18790	18800	18790	15
425	20240902	120700	114309990	18790	18790	18790	18790	1
426	20240902	120600	114291200	18790	18800	18800	18790	37
427	20240902	120500	113595760	18800	18790	18800	18790	39
428	20240902	120400	112862570	18800	18800	18800	18800	0
429	20240902	120300	112862570	18800	18800	18800	18800	51
430	20240902	120200	111903770	18800	18800	18800	18800	0
431	20240902	120100	111903770	18800	18800	18800	18800	1
432	20240902	120000	111884970	18800	18800	18800	18800	14
433	20240902	115900	111621770	18800	18800	18800	18800	39
434	20240902	115800	110888570	18800	18800	18800	18800	10
435	20240902	115700	110700570	18800	18800	18800	18800	1
436	20240902	115600	110681770	18800	18800	18800	18800	52
437	20240902	115500	109704170	18800	18800	18800	18800	1
438	20240902	115400	109685370	18800	18800	18800	18800	2
439	20240902	115300	109647770	18800	18800	18800	18800	51
440	20240902	115200	108688970	18800	18800	18800	18800	1
441	20240902	115100	108670170	18810	18800	18810	18800	12
442	20240902	115000	108444550	18800	18800	18800	18800	1
443	20240902	114900	108425750	18800	18810	18850	18800	80
444	20240902	114800	106919980	18810	18840	18840	18810	2
445	20240902	114700	106882330	18830	18810	18830	18810	30
446	20240902	114600	106317540	18800	18800	18800	18800	52
447	20240902	114500	105339940	18800	18800	18800	18800	206
448	20240902	114400	101467140	18800	18800	18800	18800	11
449	20240902	114300	101260340	18800	18800	18800	18800	5
450	20240902	114200	101166340	18800	18800	18800	18800	149
451	20240902	114100	98365140	18800	18800	18800	18800	10
452	20240902	114000	98177140	18800	18800	18810	18800	69
453	20240902	113900	96879690	18800	18810	18810	18800	54
454	20240902	113800	95864330	18810	18810	18810	18810	0
455	20240902	113700	95864330	18810	18810	18810	18810	1
456	20240902	113600	95845520	18810	18810	18810	18810	65
457	20240902	113500	94622870	18810	18820	18820	18810	118
458	20240902	113400	92403080	18820	18830	18830	18820	3
459	20240902	113300	92346600	18830	18840	18850	18830	7
460	20240902	113200	92214760	18830	18830	18830	18830	37
461	20240902	113100	91518050	18830	18840	18840	18830	16
462	20240902	113000	91216720	18830	18830	18830	18830	5
463	20240902	112900	91122570	18840	18830	18840	18830	50
464	20240902	112800	90181060	18830	18830	18830	18830	0
465	20240902	112700	90181060	18830	18830	18830	18830	11
466	20240902	112600	89973930	18830	18830	18830	18830	4
467	20240902	112500	89898610	18830	18830	18830	18830	37
468	20240902	112400	89201900	18830	18830	18830	18830	11
469	20240902	112300	88994770	18830	18830	18830	18830	9
470	20240902	112200	88825300	18830	18840	18840	18830	47
471	20240902	112100	87940280	18840	18840	18840	18840	0
472	20240902	112000	87940280	18840	18840	18840	18840	1
473	20240902	111900	87921440	18820	18820	18820	18820	10
474	20240902	111800	87733240	18830	18840	18840	18830	38
475	20240902	111700	87017330	18920	18840	18920	18840	11
476	20240902	111600	86810010	18940	18840	18940	18840	15
477	20240902	111500	86527310	18840	18860	18860	18840	38
478	20240902	111400	85811060	18860	18860	18860	18860	12
479	20240902	111300	85584740	18860	18860	18860	18860	4
480	20240902	111200	85509300	18860	18860	18860	18860	29
481	20240902	111100	84962360	18860	18860	18860	18860	37
482	20240902	111000	84264540	18860	18860	18860	18860	15
483	20240902	110900	83981640	18860	18860	18860	18860	1
484	20240902	110800	83962780	18860	18860	18860	18860	37
485	20240902	110700	83264960	18860	18870	18870	18860	180
486	20240902	110600	79869790	18870	18870	18870	18870	0
487	20240902	110500	79869790	18870	18870	18870	18870	36
488	20240902	110400	79190470	18950	18950	18950	18950	0
489	20240902	110300	79190470	18950	18890	18950	18890	11
490	20240902	110200	78982620	18900	18900	18900	18900	0
491	20240902	110100	78982620	18900	18890	18950	18890	46
492	20240902	110000	78112930	18870	18870	18870	18870	0
493	20240902	105900	78112930	18870	18870	18870	18870	0
494	20240902	105800	78112930	18870	18880	18880	18870	37
495	20240902	105700	77414660	18880	18880	18880	18880	0
496	20240902	105600	77414660	18880	18880	18880	18880	0
497	20240902	105500	77414660	18880	18880	18880	18880	0
498	20240902	105400	77414660	18880	18880	18880	18880	37
499	20240902	105300	76716100	18880	18880	18880	18880	0
500	20240902	105200	76716100	18880	18880	18880	18880	0
501	20240902	105100	76716100	18880	18900	18900	18880	37
502	20240902	105000	76017360	18940	18900	18940	18900	2
503	20240902	104900	75979520	18890	18890	18890	18890	2
504	20240902	104800	75941740	18890	18890	18890	18890	0
505	20240902	104700	75941740	18890	18890	18890	18890	37
506	20240902	104600	75242810	18890	18890	18890	18890	0
507	20240902	104500	75242810	18890	18890	18890	18890	0
508	20240902	104400	75242810	18890	18900	18900	18880	39
509	20240902	104300	74506320	18940	18940	18940	18940	0
510	20240902	104200	74506320	18940	18940	18940	18940	0
511	20240902	104100	74506320	18940	18890	18940	18890	36
512	20240902	104000	73826230	18880	18900	18950	18880	77
513	20240902	103900	72370000	18900	18900	18900	18900	0
514	20240902	103800	72370000	18900	18900	18900	18900	197
515	20240902	103700	68646700	18900	18910	18910	18900	38
516	20240902	103600	67928390	18900	18900	18900	18900	0
517	20240902	103500	67928390	18900	18900	18900	18900	0
518	20240902	103400	67928390	18900	18900	18900	18900	38
519	20240902	103300	67210190	18900	18900	18900	18900	0
520	20240902	103200	67210190	18900	18900	18900	18900	0
521	20240902	103100	67210190	18900	18900	18900	18900	0
522	20240902	103000	67210190	18900	18900	18900	18900	37
523	20240902	102900	66510890	18900	18900	18900	18900	1
524	20240902	102800	66491990	18900	18900	18900	18900	0
525	20240902	102700	66491990	18900	18900	18900	18900	37
526	20240902	102600	65792690	18900	18900	18900	18900	0
527	20240902	102500	65792690	18900	18900	18900	18900	0
528	20240902	102400	65792690	18900	18900	18900	18900	1
529	20240902	102300	65773790	18900	18910	18910	18900	36
530	20240902	102200	65093370	18920	18910	18920	18910	2
531	20240902	102100	65055540	18900	18900	18900	18900	0
532	20240902	102000	65055540	18900	18910	18910	18900	37
533	20240902	101900	64356230	18920	18910	18920	18910	11
534	20240902	101800	64148210	18900	18900	18900	18900	0
535	20240902	101700	64148210	18900	18900	18900	18900	0
536	20240902	101600	64148210	18900	18910	18910	18900	37
537	20240902	101500	63448900	18920	18910	18920	18910	4
538	20240902	101400	63373240	18900	18900	18900	18900	1
539	20240902	101300	63354340	18900	18900	18900	18900	137
540	20240902	101200	60765040	18900	18900	18900	18900	0
541	20240902	101100	60765040	18900	18900	18900	18900	0
542	20240902	101000	60765040	18900	18920	18940	18900	430
543	20240902	100900	52632900	18920	18920	18920	18920	0
544	20240902	100800	52632900	18920	18930	18950	18920	7
545	20240902	100700	52500380	18940	18940	18940	18940	0
546	20240902	100600	52500380	18940	18930	18940	18920	47
547	20240902	100500	51610920	18940	18940	18940	18940	1
548	20240902	100400	51591980	18920	18920	18920	18920	0
549	20240902	100300	51591980	18920	18930	18930	18920	37
550	20240902	100200	50891930	18930	18930	18930	18930	0
551	20240902	100100	50891930	18930	18930	18930	18930	10
552	20240902	100000	50702630	18930	18930	18930	18930	4
553	20240902	095900	50626910	18920	18920	18920	18920	37
554	20240902	095800	49926870	18920	18920	18920	18920	0
555	20240902	095700	49926870	18920	18920	18920	18920	18
556	20240902	095600	49586310	18910	18910	18910	18910	137
557	20240902	095500	46995640	18920	18920	18920	18920	0
558	20240902	095400	46995640	18920	18920	18920	18920	50
559	20240902	095300	46049640	18910	18910	18910	18910	0
560	20240902	095200	46049640	18910	18910	18910	18910	37
561	20240902	095100	45349970	18920	18920	18920	18920	11
562	20240902	095000	45141850	18910	18910	18910	18910	0
563	20240902	094900	45141850	18910	18920	18920	18910	49
564	20240902	094800	44215150	18910	18910	18910	18910	2
565	20240902	094700	44177330	18910	18910	18910	18910	0
566	20240902	094600	44177330	18910	18910	18910	18910	37
567	20240902	094500	43477660	18910	18910	18910	18910	0
568	20240902	094400	43477660	18910	18930	18930	18910	2
569	20240902	094300	43439820	18910	18910	18910	18910	0
570	20240902	094200	43439820	18910	18910	18910	18910	36
571	20240902	094100	42759060	18920	18940	18940	18920	82
572	20240902	094000	41207220	18930	18930	18930	18930	55
573	20240902	093900	40166070	18930	18950	18950	18930	39
574	20240902	093800	39427750	18950	18950	18950	18950	3
575	20240902	093700	39370900	18950	18950	18950	18950	1
576	20240902	093600	39351950	18960	18950	18960	18950	158
577	20240902	093500	36357820	18960	18960	18960	18960	0
578	20240902	093400	36357820	18960	18990	18990	18960	12
579	20240902	093300	36130240	19020	18960	19020	18960	240
580	20240902	093200	31579630	18950	18950	18950	18950	0
581	20240902	093100	31579630	18950	18950	18950	18950	0
582	20240902	093000	31579630	18950	18950	18950	18950	0
583	20240902	092900	31579630	18950	18980	18980	18950	4
584	20240902	092800	31503780	18970	18970	18970	18970	1
585	20240902	092700	31484810	18950	19030	19030	18950	72
586	20240902	092600	30115570	18990	18990	18990	18990	212
587	20240902	092500	26089690	19030	19030	19030	19030	1
588	20240902	092400	26070660	19000	19000	19000	19000	0
589	20240902	092300	26070660	19000	19000	19000	19000	0
590	20240902	092200	26070660	19000	19000	19000	19000	0
591	20240902	092100	26070660	19000	19000	19000	19000	0
592	20240902	092000	26070660	19000	19000	19000	19000	0
593	20240902	091900	26070660	19000	19000	19000	19000	0
594	20240902	091800	26070660	19000	19000	19000	19000	0
595	20240902	091700	26070660	19000	19000	19000	19000	0
596	20240902	091600	26070660	19000	19000	19000	19000	1
597	20240902	091500	26051660	18910	18930	19020	18910	210
598	20240902	091400	22076810	18930	18920	18930	18920	8
599	20240902	091300	21925430	18920	18920	18920	18920	10
600	20240902	091200	21736230	18970	18970	18970	18970	0
601	20240902	091100	21736230	18970	18930	18970	18930	12
602	20240902	091000	21508730	18940	18940	18940	18930	11
603	20240902	090900	21300440	18930	18930	18930	18930	5
604	20240902	090800	21205790	18960	18950	18970	18930	551
605	20240902	090700	10764460	18960	19040	19040	18960	38
606	20240902	090600	10043210	18990	19060	19060	18990	21
607	20240902	090500	9644270	18990	19000	19000	18990	177
608	20240902	090400	6281290	19010	19020	19020	19010	66
609	20240902	090300	5026460	19020	19150	19150	19020	69
610	20240902	090200	3707450	19020	19020	19020	19020	9
611	20240902	090100	3536270	19160	19160	19160	19160	1
612	20240902	090000	3517110	19050	19160	19160	19050	184