KissMeData/317870/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210400	95754080	18500	18500	18500	18500	247
3	20240902	210300	95754080	18500	18500	18500	18500	0
4	20240902	210200	95754080	18500	18500	18500	18500	0
5	20240902	210100	95754080	18500	18500	18500	18500	0
6	20240902	210000	95754080	18500	18500	18500	18500	0
7	20240902	205900	95754080	18500	18500	18500	18500	0
8	20240902	205800	95754080	18500	18500	18500	18500	0
9	20240902	205700	95754080	18500	18500	18500	18500	0
10	20240902	205600	95754080	18500	18500	18500	18500	0
11	20240902	205500	95754080	18500	18500	18500	18500	0
12	20240902	205400	95754080	18500	18500	18500	18500	0
13	20240902	205300	95754080	18500	18500	18500	18500	0
14	20240902	205200	95754080	18500	18500	18500	18500	0
15	20240902	205100	95754080	18500	18500	18500	18500	0
16	20240902	205000	95754080	18500	18500	18500	18500	0
17	20240902	204900	95754080	18500	18500	18500	18500	0
18	20240902	204800	95754080	18500	18500	18500	18500	0
19	20240902	204700	95754080	18500	18500	18500	18500	0
20	20240902	204600	95754080	18500	18500	18500	18500	0
21	20240902	204500	95754080	18500	18500	18500	18500	0
22	20240902	204400	95754080	18500	18500	18500	18500	0
23	20240902	204300	95754080	18500	18500	18500	18500	0
24	20240902	204200	95754080	18500	18500	18500	18500	0
25	20240902	204100	95754080	18500	18500	18500	18500	0
26	20240902	204000	95754080	18500	18500	18500	18500	0
27	20240902	203900	95754080	18500	18500	18500	18500	0
28	20240902	203800	95754080	18500	18500	18500	18500	0
29	20240902	203700	95754080	18500	18500	18500	18500	0
30	20240902	203600	95754080	18500	18500	18500	18500	0
31	20240902	203500	95754080	18500	18500	18500	18500	0
32	20240902	203400	95754080	18500	18500	18500	18500	247
33	20240902	203300	95754080	18500	18500	18500	18500	0
34	20240902	203200	95754080	18500	18500	18500	18500	0
35	20240902	203100	95754080	18500	18500	18500	18500	0
36	20240902	203000	95754080	18500	18500	18500	18500	0
37	20240902	202900	95754080	18500	18500	18500	18500	0
38	20240902	202800	95754080	18500	18500	18500	18500	0
39	20240902	202700	95754080	18500	18500	18500	18500	0
40	20240902	202600	95754080	18500	18500	18500	18500	0
41	20240902	202500	95754080	18500	18500	18500	18500	0
42	20240902	202400	95754080	18500	18500	18500	18500	0
43	20240902	202300	95754080	18500	18500	18500	18500	0
44	20240902	202200	95754080	18500	18500	18500	18500	0
45	20240902	202100	95754080	18500	18500	18500	18500	0
46	20240902	202000	95754080	18500	18500	18500	18500	0
47	20240902	201900	95754080	18500	18500	18500	18500	0
48	20240902	201800	95754080	18500	18500	18500	18500	0
49	20240902	201700	95754080	18500	18500	18500	18500	0
50	20240902	201600	95754080	18500	18500	18500	18500	0
51	20240902	201500	95754080	18500	18500	18500	18500	0
52	20240902	201400	95754080	18500	18500	18500	18500	0
53	20240902	201300	95754080	18500	18500	18500	18500	0
54	20240902	201200	95754080	18500	18500	18500	18500	0
55	20240902	201100	95754080	18500	18500	18500	18500	0
56	20240902	201000	95754080	18500	18500	18500	18500	0
57	20240902	200900	95754080	18500	18500	18500	18500	0
58	20240902	200800	95754080	18500	18500	18500	18500	0
59	20240902	200700	95754080	18500	18500	18500	18500	0
60	20240902	200600	95754080	18500	18500	18500	18500	0
61	20240902	200500	95754080	18500	18500	18500	18500	0
62	20240902	200400	95754080	18500	18500	18500	18500	247
63	20240902	200300	95754080	18500	18500	18500	18500	0
64	20240902	200200	95754080	18500	18500	18500	18500	0
65	20240902	200100	95754080	18500	18500	18500	18500	0
66	20240902	200000	95754080	18500	18500	18500	18500	0
67	20240902	195900	95754080	18500	18500	18500	18500	0
68	20240902	195800	95754080	18500	18500	18500	18500	0
69	20240902	195700	95754080	18500	18500	18500	18500	0
70	20240902	195600	95754080	18500	18500	18500	18500	0
71	20240902	195500	95754080	18500	18500	18500	18500	0
72	20240902	195400	95754080	18500	18500	18500	18500	0
73	20240902	195300	95754080	18500	18500	18500	18500	0
74	20240902	195200	95754080	18500	18500	18500	18500	0
75	20240902	195100	95754080	18500	18500	18500	18500	0
76	20240902	195000	95754080	18500	18500	18500	18500	0
77	20240902	194900	95754080	18500	18500	18500	18500	0
78	20240902	194800	95754080	18500	18500	18500	18500	0
79	20240902	194700	95754080	18500	18500	18500	18500	0
80	20240902	194600	95754080	18500	18500	18500	18500	0
81	20240902	194500	95754080	18500	18500	18500	18500	0
82	20240902	194400	95754080	18500	18500	18500	18500	0
83	20240902	194300	95754080	18500	18500	18500	18500	0
84	20240902	194200	95754080	18500	18500	18500	18500	0
85	20240902	194100	95754080	18500	18500	18500	18500	0
86	20240902	194000	95754080	18500	18500	18500	18500	0
87	20240902	193900	95754080	18500	18500	18500	18500	0
88	20240902	193800	95754080	18500	18500	18500	18500	0
89	20240902	193700	95754080	18500	18500	18500	18500	0
90	20240902	193600	95754080	18500	18500	18500	18500	0
91	20240902	193500	95754080	18500	18500	18500	18500	0
92	20240902	193400	95754080	18500	18500	18500	18500	247
93	20240902	193300	95754080	18500	18500	18500	18500	0
94	20240902	193200	95754080	18500	18500	18500	18500	0
95	20240902	193100	95754080	18500	18500	18500	18500	0
96	20240902	193000	95754080	18500	18500	18500	18500	0
97	20240902	192900	95754080	18500	18500	18500	18500	0
98	20240902	192800	95754080	18500	18500	18500	18500	0
99	20240902	192700	95754080	18500	18500	18500	18500	0
100	20240902	192600	95754080	18500	18500	18500	18500	0
101	20240902	192500	95754080	18500	18500	18500	18500	0
102	20240902	192400	95754080	18500	18500	18500	18500	0
103	20240902	192300	95754080	18500	18500	18500	18500	0
104	20240902	192200	95754080	18500	18500	18500	18500	0
105	20240902	192100	95754080	18500	18500	18500	18500	0
106	20240902	192000	95754080	18500	18500	18500	18500	0
107	20240902	191900	95754080	18500	18500	18500	18500	0
108	20240902	191800	95754080	18500	18500	18500	18500	0
109	20240902	191700	95754080	18500	18500	18500	18500	0
110	20240902	191600	95754080	18500	18500	18500	18500	0
111	20240902	191500	95754080	18500	18500	18500	18500	0
112	20240902	191400	95754080	18500	18500	18500	18500	0
113	20240902	191300	95754080	18500	18500	18500	18500	0
114	20240902	191200	95754080	18500	18500	18500	18500	0
115	20240902	191100	95754080	18500	18500	18500	18500	0
116	20240902	191000	95754080	18500	18500	18500	18500	0
117	20240902	190900	95754080	18500	18500	18500	18500	0
118	20240902	190800	95754080	18500	18500	18500	18500	0
119	20240902	190700	95754080	18500	18500	18500	18500	0
120	20240902	190600	95754080	18500	18500	18500	18500	0
121	20240902	190500	95754080	18500	18500	18500	18500	0
122	20240902	190400	95754080	18500	18500	18500	18500	247
123	20240902	190300	95754080	18500	18500	18500	18500	0
124	20240902	190200	95754080	18500	18500	18500	18500	0
125	20240902	190100	95754080	18500	18500	18500	18500	0
126	20240902	190000	95754080	18500	18500	18500	18500	0
127	20240902	185900	95754080	18500	18500	18500	18500	0
128	20240902	185800	95754080	18500	18500	18500	18500	0
129	20240902	185700	95754080	18500	18500	18500	18500	0
130	20240902	185600	95754080	18500	18500	18500	18500	0
131	20240902	185500	95754080	18500	18500	18500	18500	0
132	20240902	185400	95754080	18500	18500	18500	18500	0
133	20240902	185300	95754080	18500	18500	18500	18500	0
134	20240902	185200	95754080	18500	18500	18500	18500	0
135	20240902	185100	95754080	18500	18500	18500	18500	0
136	20240902	185000	95754080	18500	18500	18500	18500	0
137	20240902	184900	95754080	18500	18500	18500	18500	0
138	20240902	184800	95754080	18500	18500	18500	18500	0
139	20240902	184700	95754080	18500	18500	18500	18500	0
140	20240902	184600	95754080	18500	18500	18500	18500	0
141	20240902	184500	95754080	18500	18500	18500	18500	0
142	20240902	184400	95754080	18500	18500	18500	18500	0
143	20240902	184300	95754080	18500	18500	18500	18500	0
144	20240902	184200	95754080	18500	18500	18500	18500	0
145	20240902	184100	95754080	18500	18500	18500	18500	0
146	20240902	184000	95754080	18500	18500	18500	18500	0
147	20240902	183900	95754080	18500	18500	18500	18500	0
148	20240902	183800	95754080	18500	18500	18500	18500	0
149	20240902	183700	95754080	18500	18500	18500	18500	0
150	20240902	183600	95754080	18500	18500	18500	18500	0
151	20240902	183500	95754080	18500	18500	18500	18500	0
152	20240902	183400	95754080	18500	18500	18500	18500	247
153	20240902	183300	95754080	18500	18500	18500	18500	0
154	20240902	183200	95754080	18500	18500	18500	18500	0
155	20240902	183100	95754080	18500	18500	18500	18500	0
156	20240902	183000	95754080	18500	18500	18500	18500	0
157	20240902	182900	95754080	18500	18500	18500	18500	0
158	20240902	182800	95754080	18500	18500	18500	18500	0
159	20240902	182700	95754080	18500	18500	18500	18500	0
160	20240902	182600	95754080	18500	18500	18500	18500	0
161	20240902	182500	95754080	18500	18500	18500	18500	0
162	20240902	182400	95754080	18500	18500	18500	18500	0
163	20240902	182300	95754080	18500	18500	18500	18500	0
164	20240902	182200	95754080	18500	18500	18500	18500	0
165	20240902	182100	95754080	18500	18500	18500	18500	0
166	20240902	182000	95754080	18500	18500	18500	18500	0
167	20240902	181900	95754080	18500	18500	18500	18500	0
168	20240902	181800	95754080	18500	18500	18500	18500	0
169	20240902	181700	95754080	18500	18500	18500	18500	0
170	20240902	181600	95754080	18500	18500	18500	18500	0
171	20240902	181500	95754080	18500	18500	18500	18500	0
172	20240902	181400	95754080	18500	18500	18500	18500	0
173	20240902	181300	95754080	18500	18500	18500	18500	0
174	20240902	181200	95754080	18500	18500	18500	18500	0
175	20240902	181100	95754080	18500	18500	18500	18500	0
176	20240902	181000	95754080	18500	18500	18500	18500	0
177	20240902	180900	95754080	18500	18500	18500	18500	0
178	20240902	180800	95754080	18500	18500	18500	18500	0
179	20240902	180700	95754080	18500	18500	18500	18500	0
180	20240902	180600	95754080	18500	18500	18500	18500	0
181	20240902	180500	95754080	18500	18500	18500	18500	0
182	20240902	180400	95754080	18500	18500	18500	18500	247
183	20240902	180300	95754080	18500	18500	18500	18500	0
184	20240902	180200	95754080	18500	18500	18500	18500	0
185	20240902	180100	95754080	18500	18500	18500	18500	0
186	20240902	180000	95754080	18500	18500	18500	18500	0
187	20240902	175900	95754080	18500	18500	18500	18500	0
188	20240902	175800	95754080	18500	18500	18500	18500	0
189	20240902	175700	95754080	18500	18500	18500	18500	0
190	20240902	175600	95754080	18500	18500	18500	18500	0
191	20240902	175500	95754080	18500	18500	18500	18500	0
192	20240902	175400	95754080	18500	18500	18500	18500	0
193	20240902	175300	95754080	18500	18500	18500	18500	0
194	20240902	175200	95754080	18500	18500	18500	18500	0
195	20240902	175100	95754080	18500	18500	18500	18500	0
196	20240902	175000	95754080	18500	18500	18500	18500	0
197	20240902	174900	95754080	18500	18500	18500	18500	0
198	20240902	174800	95754080	18500	18500	18500	18500	0
199	20240902	174700	95754080	18500	18500	18500	18500	0
200	20240902	174600	95754080	18500	18500	18500	18500	0
201	20240902	174500	95754080	18500	18500	18500	18500	0
202	20240902	174400	95754080	18500	18500	18500	18500	0
203	20240902	174300	95754080	18500	18500	18500	18500	0
204	20240902	174200	95754080	18500	18500	18500	18500	0
205	20240902	174100	95754080	18500	18500	18500	18500	0
206	20240902	174000	95754080	18500	18500	18500	18500	0
207	20240902	173900	95754080	18500	18500	18500	18500	0
208	20240902	173800	95754080	18500	18500	18500	18500	0
209	20240902	173700	95754080	18500	18500	18500	18500	0
210	20240902	173600	95754080	18500	18500	18500	18500	0
211	20240902	173500	95754080	18500	18500	18500	18500	0
212	20240902	173400	95754080	18500	18500	18500	18500	247
213	20240902	173300	95754080	18500	18500	18500	18500	0
214	20240902	173200	95754080	18500	18500	18500	18500	0
215	20240902	173100	95754080	18500	18500	18500	18500	0
216	20240902	173000	95754080	18500	18500	18500	18500	0
217	20240902	172900	95754080	18500	18500	18500	18500	0
218	20240902	172800	95754080	18500	18500	18500	18500	0
219	20240902	172700	95754080	18500	18500	18500	18500	0
220	20240902	172600	95754080	18500	18500	18500	18500	0
221	20240902	172500	95754080	18500	18500	18500	18500	0
222	20240902	172400	95754080	18500	18500	18500	18500	0
223	20240902	172300	95754080	18500	18500	18500	18500	0
224	20240902	172200	95754080	18500	18500	18500	18500	0
225	20240902	172100	95754080	18500	18500	18500	18500	0
226	20240902	172000	95754080	18500	18500	18500	18500	0
227	20240902	171900	95754080	18500	18500	18500	18500	0
228	20240902	171800	95754080	18500	18500	18500	18500	0
229	20240902	171700	95754080	18500	18500	18500	18500	0
230	20240902	171600	95754080	18500	18500	18500	18500	0
231	20240902	171500	95754080	18500	18500	18500	18500	0
232	20240902	171400	95754080	18500	18500	18500	18500	0
233	20240902	171300	95754080	18500	18500	18500	18500	0
234	20240902	171200	95754080	18500	18500	18500	18500	0
235	20240902	171100	95754080	18500	18500	18500	18500	0
236	20240902	171000	95754080	18500	18500	18500	18500	0
237	20240902	170900	95754080	18500	18500	18500	18500	0
238	20240902	170800	95754080	18500	18500	18500	18500	0
239	20240902	170700	95754080	18500	18500	18500	18500	0
240	20240902	170600	95754080	18500	18500	18500	18500	0
241	20240902	170500	95754080	18500	18500	18500	18500	0
242	20240902	170400	95754080	18500	18500	18500	18500	247
243	20240902	170300	95754080	18500	18500	18500	18500	0
244	20240902	170200	95754080	18500	18500	18500	18500	0
245	20240902	170100	95754080	18500	18500	18500	18500	0
246	20240902	170000	95754080	18500	18500	18500	18500	0
247	20240902	165900	95754080	18500	18500	18500	18500	0
248	20240902	165800	95754080	18500	18500	18500	18500	0
249	20240902	165700	95754080	18500	18500	18500	18500	0
250	20240902	165600	95754080	18500	18500	18500	18500	0
251	20240902	165500	95754080	18500	18500	18500	18500	0
252	20240902	165400	95754080	18500	18500	18500	18500	0
253	20240902	165300	95754080	18500	18500	18500	18500	0
254	20240902	165200	95754080	18500	18500	18500	18500	0
255	20240902	165100	95754080	18500	18500	18500	18500	0
256	20240902	165000	95754080	18500	18500	18500	18500	0
257	20240902	164900	95754080	18500	18500	18500	18500	0
258	20240902	164800	95754080	18500	18500	18500	18500	0
259	20240902	164700	95754080	18500	18500	18500	18500	0
260	20240902	164600	95754080	18500	18500	18500	18500	0
261	20240902	164500	95754080	18500	18500	18500	18500	0
262	20240902	164400	95754080	18500	18500	18500	18500	0
263	20240902	164300	95754080	18500	18500	18500	18500	0
264	20240902	164200	95754080	18500	18500	18500	18500	0
265	20240902	164100	95754080	18500	18500	18500	18500	0
266	20240902	164000	95754080	18500	18500	18500	18500	0
267	20240902	163900	95754080	18500	18500	18500	18500	0
268	20240902	163800	95754080	18500	18500	18500	18500	0
269	20240902	163700	95754080	18500	18500	18500	18500	0
270	20240902	163600	95754080	18500	18500	18500	18500	0
271	20240902	163500	95754080	18500	18500	18500	18500	0
272	20240902	163400	95754080	18500	18500	18500	18500	247
273	20240902	163300	95754080	18500	18500	18500	18500	0
274	20240902	163200	95754080	18500	18500	18500	18500	0
275	20240902	163100	95754080	18500	18500	18500	18500	0
276	20240902	163000	95754080	18500	18500	18500	18500	0
277	20240902	162900	95754080	18500	18500	18500	18500	0
278	20240902	162800	95754080	18500	18500	18500	18500	0
279	20240902	162700	95754080	18500	18500	18500	18500	0
280	20240902	162600	95754080	18500	18500	18500	18500	0
281	20240902	162500	95754080	18500	18500	18500	18500	0
282	20240902	162400	95754080	18500	18500	18500	18500	0
283	20240902	162300	95754080	18500	18500	18500	18500	0
284	20240902	162200	95754080	18500	18500	18500	18500	0
285	20240902	162100	95754080	18500	18500	18500	18500	0
286	20240902	162000	95754080	18500	18500	18500	18500	0
287	20240902	161900	95754080	18500	18500	18500	18500	0
288	20240902	161800	95754080	18500	18500	18500	18500	0
289	20240902	161700	95754080	18500	18500	18500	18500	0
290	20240902	161600	95754080	18500	18500	18500	18500	0
291	20240902	161500	95754080	18500	18500	18500	18500	0
292	20240902	161400	95754080	18500	18500	18500	18500	0
293	20240902	161300	95754080	18500	18500	18500	18500	0
294	20240902	161200	95754080	18500	18500	18500	18500	0
295	20240902	161100	95754080	18500	18500	18500	18500	0
296	20240902	161000	95754080	18500	18500	18500	18500	0
297	20240902	160900	95754080	18500	18500	18500	18500	0
298	20240902	160800	95754080	18500	18500	18500	18500	0
299	20240902	160700	95754080	18500	18500	18500	18500	0
300	20240902	160600	95754080	18500	18500	18500	18500	0
301	20240902	160500	95754080	18500	18500	18500	18500	0
302	20240902	160400	95754080	18500	18500	18500	18500	247
303	20240902	160300	95754080	18500	18500	18500	18500	0
304	20240902	160200	95754080	18500	18500	18500	18500	0
305	20240902	160100	95754080	18500	18500	18500	18500	0
306	20240902	160000	95754080	18500	18500	18500	18500	0
307	20240902	155900	95754080	18500	18500	18500	18500	0
308	20240902	155800	95754080	18500	18500	18500	18500	0
309	20240902	155700	95754080	18500	18500	18500	18500	0
310	20240902	155600	95754080	18500	18500	18500	18500	0
311	20240902	155500	95754080	18500	18500	18500	18500	0
312	20240902	155400	95754080	18500	18500	18500	18500	0
313	20240902	155300	95754080	18500	18500	18500	18500	0
314	20240902	155200	95754080	18500	18500	18500	18500	0
315	20240902	155100	95754080	18500	18500	18500	18500	0
316	20240902	155000	95754080	18500	18500	18500	18500	0
317	20240902	154900	95754080	18500	18500	18500	18500	0
318	20240902	154800	95754080	18500	18500	18500	18500	0
319	20240902	154700	95754080	18500	18500	18500	18500	0
320	20240902	154600	95754080	18500	18500	18500	18500	0
321	20240902	154500	95754080	18500	18500	18500	18500	0
322	20240902	154400	95754080	18500	18500	18500	18500	0
323	20240902	154300	95754080	18500	18500	18500	18500	0
324	20240902	154200	95754080	18500	18500	18500	18500	0
325	20240902	154100	95754080	18500	18500	18500	18500	0
326	20240902	154000	95754080	18500	18500	18500	18500	0
327	20240902	153900	95754080	18500	18500	18500	18500	0
328	20240902	153800	95754080	18500	18500	18500	18500	0
329	20240902	153700	95754080	18500	18500	18500	18500	0
330	20240902	153600	95754080	18500	18500	18500	18500	0
331	20240902	153500	95754080	18500	18500	18500	18500	0
332	20240902	153400	95754080	18500	18500	18500	18500	247
333	20240902	153300	95754080	18500	18500	18500	18500	0
334	20240902	153200	95754080	18500	18500	18500	18500	0
335	20240902	153100	95754080	18500	18500	18500	18500	0
336	20240902	153000	95754080	18500	18500	18500	18500	247
337	20240902	152900	91184580	18440	18440	18440	18440	0
338	20240902	152800	91184580	18440	18440	18440	18440	0
339	20240902	152700	91184580	18440	18440	18440	18440	0
340	20240902	152600	91184580	18440	18440	18440	18440	0
341	20240902	152500	91184580	18440	18440	18440	18440	0
342	20240902	152400	91184580	18440	18440	18440	18440	0
343	20240902	152300	91184580	18440	18440	18440	18440	0
344	20240902	152200	91184580	18440	18440	18440	18440	0
345	20240902	152100	91184580	18440	18440	18440	18440	0
346	20240902	152000	91184580	18440	18440	18440	18440	0
347	20240902	151900	91184580	18440	18400	18440	18350	347
348	20240902	151800	84805150	18410	18420	18420	18410	158
349	20240902	151700	81895790	18430	18430	18430	18430	0
350	20240902	151600	81895790	18430	18430	18430	18430	0
351	20240902	151500	81895790	18430	18430	18430	18430	0
352	20240902	151400	81895790	18430	18430	18430	18430	77
353	20240902	151300	80476680	18440	18440	18440	18440	0
354	20240902	151200	80476680	18440	18440	18440	18440	87
355	20240902	151100	78872400	18440	18440	18440	18440	0
356	20240902	151000	78872400	18440	18440	18440	18440	1
357	20240902	150900	78853960	18440	18440	18440	18440	2
358	20240902	150800	78817080	18450	18450	18450	18450	0
359	20240902	150700	78817080	18450	18450	18450	18450	0
360	20240902	150600	78817080	18450	18450	18450	18450	100
361	20240902	150500	76972080	18450	18450	18450	18450	0
362	20240902	150400	76972080	18450	18450	18450	18450	0
363	20240902	150300	76972080	18450	18450	18450	18450	0
364	20240902	150200	76972080	18450	18450	18450	18450	0
365	20240902	150100	76972080	18450	18450	18450	18450	0
366	20240902	150000	76972080	18450	18450	18450	18450	0
367	20240902	145900	76972080	18450	18450	18450	18450	0
368	20240902	145800	76972080	18450	18450	18450	18450	0
369	20240902	145700	76972080	18450	18450	18450	18450	0
370	20240902	145600	76972080	18450	18450	18450	18450	0
371	20240902	145500	76972080	18450	18450	18450	18450	0
372	20240902	145400	76972080	18450	18450	18450	18450	0
373	20240902	145300	76972080	18450	18450	18450	18450	0
374	20240902	145200	76972080	18450	18450	18450	18450	0
375	20240902	145100	76972080	18450	18450	18450	18450	0
376	20240902	145000	76972080	18450	18450	18450	18450	0
377	20240902	144900	76972080	18450	18450	18450	18450	0
378	20240902	144800	76972080	18450	18450	18450	18450	2
379	20240902	144700	76935180	18440	18440	18440	18440	0
380	20240902	144600	76935180	18440	18440	18440	18440	0
381	20240902	144500	76935180	18440	18440	18440	18440	0
382	20240902	144400	76935180	18440	18440	18440	18440	0
383	20240902	144300	76935180	18440	18440	18440	18440	0
384	20240902	144200	76935180	18440	18440	18440	18440	0
385	20240902	144100	76935180	18440	18440	18440	18440	0
386	20240902	144000	76935180	18440	18440	18440	18440	0
387	20240902	143900	76935180	18440	18440	18440	18440	0
388	20240902	143800	76935180	18440	18460	18510	18440	52
389	20240902	143700	75972920	18440	18440	18440	18440	0
390	20240902	143600	75972920	18440	18440	18440	18440	0
391	20240902	143500	75972920	18440	18440	18440	18440	0
392	20240902	143400	75972920	18440	18440	18440	18440	0
393	20240902	143300	75972920	18440	18440	18440	18440	4
394	20240902	143200	75899160	18440	18440	18440	18440	0
395	20240902	143100	75899160	18440	18440	18440	18440	0
396	20240902	143000	75899160	18440	18440	18440	18440	0
397	20240902	142900	75899160	18440	18440	18440	18440	0
398	20240902	142800	75899160	18440	18440	18440	18440	0
399	20240902	142700	75899160	18440	18440	18440	18440	0
400	20240902	142600	75899160	18440	18440	18440	18440	0
401	20240902	142500	75899160	18440	18440	18440	18440	0
402	20240902	142400	75899160	18440	18440	18440	18440	0
403	20240902	142300	75899160	18440	18440	18440	18440	0
404	20240902	142200	75899160	18440	18440	18440	18440	0
405	20240902	142100	75899160	18440	18440	18440	18440	8
406	20240902	142000	75751640	18440	18440	18440	18440	100
407	20240902	141900	73907640	18440	18440	18440	18440	100
408	20240902	141800	72063640	18510	18510	18510	18510	0
409	20240902	141700	72063640	18510	18510	18510	18510	25
410	20240902	141600	71600890	18570	18570	18570	18570	0
411	20240902	141500	71600890	18570	18570	18570	18570	0
412	20240902	141400	71600890	18570	18500	18570	18500	65
413	20240902	141300	70393910	18440	18440	18440	18440	49
414	20240902	141200	69490350	18550	18550	18550	18550	1
415	20240902	141100	69471800	18550	18550	18550	18550	0
416	20240902	141000	69471800	18550	18550	18550	18550	0
417	20240902	140900	69471800	18550	18550	18550	18550	0
418	20240902	140800	69471800	18550	18550	18550	18550	0
419	20240902	140700	69471800	18550	18550	18550	18550	0
420	20240902	140600	69471800	18550	18550	18550	18550	0
421	20240902	140500	69471800	18550	18550	18550	18550	9
422	20240902	140400	69304850	18570	18520	18570	18520	35
423	20240902	140300	68654950	18590	18590	18590	18590	0
424	20240902	140200	68654950	18590	18590	18590	18590	0
425	20240902	140100	68654950	18590	18590	18590	18590	0
426	20240902	140000	68654950	18590	18590	18590	18590	0
427	20240902	135900	68654950	18590	18590	18590	18590	0
428	20240902	135800	68654950	18590	18590	18590	18590	0
429	20240902	135700	68654950	18590	18590	18590	18590	50
430	20240902	135600	67725450	18580	18570	18580	18570	11
431	20240902	135500	67521120	18600	18600	18600	18600	0
432	20240902	135400	67521120	18600	18600	18600	18600	0
433	20240902	135300	67521120	18600	18590	18600	18540	35
434	20240902	135200	66870480	18590	18520	18590	18520	9
435	20240902	135100	66703520	18490	18490	18490	18490	0
436	20240902	135000	66703520	18490	18490	18490	18490	0
437	20240902	134900	66703520	18490	18490	18490	18490	0
438	20240902	134800	66703520	18490	18490	18490	18490	0
439	20240902	134700	66703520	18490	18490	18490	18490	0
440	20240902	134600	66703520	18490	18490	18490	18490	0
441	20240902	134500	66703520	18490	18490	18490	18490	68
442	20240902	134400	65446200	18450	18450	18450	18450	0
443	20240902	134300	65446200	18450	18450	18450	18450	0
444	20240902	134200	65446200	18450	18450	18450	18450	0
445	20240902	134100	65446200	18450	18450	18450	18450	0
446	20240902	134000	65446200	18450	18450	18450	18450	0
447	20240902	133900	65446200	18450	18450	18450	18450	0
448	20240902	133800	65446200	18450	18450	18450	18450	17
449	20240902	133700	65132550	18450	18450	18450	18450	0
450	20240902	133600	65132550	18450	18450	18450	18450	0
451	20240902	133500	65132550	18450	18450	18450	18450	50
452	20240902	133400	64210050	18440	18440	18440	18440	0
453	20240902	133300	64210050	18440	18440	18440	18440	2
454	20240902	133200	64173170	18440	18440	18440	18440	0
455	20240902	133100	64173170	18440	18440	18440	18440	0
456	20240902	133000	64173170	18440	18440	18440	18440	0
457	20240902	132900	64173170	18440	18440	18440	18440	0
458	20240902	132800	64173170	18440	18440	18440	18440	0
459	20240902	132700	64173170	18440	18440	18440	18440	0
460	20240902	132600	64173170	18440	18440	18440	18440	0
461	20240902	132500	64173170	18440	18440	18440	18440	0
462	20240902	132400	64173170	18440	18440	18440	18440	0
463	20240902	132300	64173170	18440	18440	18440	18440	0
464	20240902	132200	64173170	18440	18440	18440	18440	0
465	20240902	132100	64173170	18440	18440	18440	18440	0
466	20240902	132000	64173170	18440	18440	18440	18440	6
467	20240902	131900	64062530	18440	18410	18440	18410	147
468	20240902	131800	61351940	18410	18410	18410	18410	0
469	20240902	131700	61351940	18410	18410	18410	18410	0
470	20240902	131600	61351940	18410	18410	18410	18410	0
471	20240902	131500	61351940	18410	18410	18410	18410	0
472	20240902	131400	61351940	18410	18410	18410	18410	0
473	20240902	131300	61351940	18410	18410	18410	18410	0
474	20240902	131200	61351940	18410	18410	18410	18410	0
475	20240902	131100	61351940	18410	18410	18410	18410	0
476	20240902	131000	61351940	18410	18410	18410	18410	0
477	20240902	130900	61351940	18410	18410	18410	18410	0
478	20240902	130800	61351940	18410	18410	18410	18410	0
479	20240902	130700	61351940	18410	18410	18410	18410	0
480	20240902	130600	61351940	18410	18410	18410	18410	0
481	20240902	130500	61351940	18410	18410	18410	18410	0
482	20240902	130400	61351940	18410	18410	18410	18410	0
483	20240902	130300	61351940	18410	18410	18410	18410	0
484	20240902	130200	61351940	18410	18410	18410	18410	0
485	20240902	130100	61351940	18410	18410	18410	18410	0
486	20240902	130000	61351940	18410	18410	18410	18410	0
487	20240902	125900	61351940	18410	18410	18410	18410	0
488	20240902	125800	61351940	18410	18410	18410	18410	0
489	20240902	125700	61351940	18410	18410	18410	18410	0
490	20240902	125600	61351940	18410	18410	18410	18410	0
491	20240902	125500	61351940	18410	18410	18410	18410	0
492	20240902	125400	61351940	18410	18410	18410	18410	90
493	20240902	125300	59695040	18410	18410	18410	18410	0
494	20240902	125200	59695040	18410	18410	18410	18410	0
495	20240902	125100	59695040	18410	18410	18410	18410	0
496	20240902	125000	59695040	18410	18410	18410	18410	0
497	20240902	124900	59695040	18410	18410	18410	18410	0
498	20240902	124800	59695040	18410	18410	18410	18410	0
499	20240902	124700	59695040	18410	18410	18410	18410	0
500	20240902	124600	59695040	18410	18410	18410	18410	0
501	20240902	124500	59695040	18410	18410	18410	18410	0
502	20240902	124400	59695040	18410	18410	18410	18410	0
503	20240902	124300	59695040	18410	18410	18410	18410	0
504	20240902	124200	59695040	18410	18410	18410	18410	0
505	20240902	124100	59695040	18410	18410	18410	18410	0
506	20240902	124000	59695040	18410	18410	18410	18410	0
507	20240902	123900	59695040	18410	18410	18410	18410	0
508	20240902	123800	59695040	18410	18410	18410	18410	0
509	20240902	123700	59695040	18410	18410	18410	18410	0
510	20240902	123600	59695040	18410	18410	18410	18410	0
511	20240902	123500	59695040	18410	18460	18460	18410	200
512	20240902	123400	56007000	18460	18460	18460	18460	0
513	20240902	123300	56007000	18460	18460	18460	18460	200
514	20240902	123200	52315000	18460	18460	18460	18460	0
515	20240902	123100	52315000	18460	18460	18460	18460	0
516	20240902	123000	52315000	18460	18460	18460	18460	0
517	20240902	122900	52315000	18460	18460	18460	18460	0
518	20240902	122800	52315000	18460	18460	18460	18460	0
519	20240902	122700	52315000	18460	18460	18460	18460	2
520	20240902	122600	52278080	18460	18460	18460	18460	0
521	20240902	122500	52278080	18460	18460	18460	18460	0
522	20240902	122400	52278080	18460	18460	18460	18460	0
523	20240902	122300	52278080	18460	18460	18460	18460	0
524	20240902	122200	52278080	18460	18460	18460	18460	0
525	20240902	122100	52278080	18460	18460	18460	18460	0
526	20240902	122000	52278080	18460	18460	18460	18460	0
527	20240902	121900	52278080	18460	18460	18460	18460	0
528	20240902	121800	52278080	18460	18460	18460	18460	0
529	20240902	121700	52278080	18460	18460	18460	18460	0
530	20240902	121600	52278080	18460	18460	18460	18460	0
531	20240902	121500	52278080	18460	18460	18460	18460	0
532	20240902	121400	52278080	18460	18460	18460	18460	0
533	20240902	121300	52278080	18460	18460	18460	18460	0
534	20240902	121200	52278080	18460	18460	18460	18460	0
535	20240902	121100	52278080	18460	18460	18460	18460	0
536	20240902	121000	52278080	18460	18460	18460	18460	0
537	20240902	120900	52278080	18460	18460	18460	18460	0
538	20240902	120800	52278080	18460	18460	18460	18460	0
539	20240902	120700	52278080	18460	18460	18460	18460	0
540	20240902	120600	52278080	18460	18460	18460	18460	0
541	20240902	120500	52278080	18460	18460	18460	18460	0
542	20240902	120400	52278080	18460	18460	18460	18460	0
543	20240902	120300	52278080	18460	18460	18460	18460	0
544	20240902	120200	52278080	18460	18460	18460	18460	0
545	20240902	120100	52278080	18460	18460	18460	18460	0
546	20240902	120000	52278080	18460	18460	18460	18460	0
547	20240902	115900	52278080	18460	18460	18460	18460	0
548	20240902	115800	52278080	18460	18460	18460	18460	0
549	20240902	115700	52278080	18460	18460	18460	18460	0
550	20240902	115600	52278080	18460	18460	18460	18460	0
551	20240902	115500	52278080	18460	18460	18460	18460	0
552	20240902	115400	52278080	18460	18460	18460	18460	0
553	20240902	115300	52278080	18460	18460	18460	18460	0
554	20240902	115200	52278080	18460	18460	18460	18460	0
555	20240902	115100	52278080	18460	18460	18460	18460	0
556	20240902	115000	52278080	18460	18460	18460	18460	0
557	20240902	114900	52278080	18460	18460	18460	18460	0
558	20240902	114800	52278080	18460	18460	18460	18460	0
559	20240902	114700	52278080	18460	18460	18460	18460	0
560	20240902	114600	52278080	18460	18460	18460	18460	0
561	20240902	114500	52278080	18460	18460	18460	18460	0
562	20240902	114400	52278080	18460	18460	18460	18460	0
563	20240902	114300	52278080	18460	18460	18460	18460	0
564	20240902	114200	52278080	18460	18460	18460	18460	0
565	20240902	114100	52278080	18460	18460	18460	18460	0
566	20240902	114000	52278080	18460	18460	18460	18460	0
567	20240902	113900	52278080	18460	18460	18460	18460	0
568	20240902	113800	52278080	18460	18460	18460	18460	1
569	20240902	113700	52259620	18520	18520	18520	18520	0
570	20240902	113600	52259620	18520	18520	18520	18520	0
571	20240902	113500	52259620	18520	18520	18520	18520	0
572	20240902	113400	52259620	18520	18520	18520	18520	0
573	20240902	113300	52259620	18520	18520	18520	18520	0
574	20240902	113200	52259620	18520	18520	18520	18520	0
575	20240902	113100	52259620	18520	18520	18520	18520	0
576	20240902	113000	52259620	18520	18520	18520	18520	0
577	20240902	112900	52259620	18520	18520	18520	18520	0
578	20240902	112800	52259620	18520	18520	18520	18520	0
579	20240902	112700	52259620	18520	18520	18520	18520	150
580	20240902	112600	49481620	18520	18520	18520	18520	0
581	20240902	112500	49481620	18520	18520	18520	18520	0
582	20240902	112400	49481620	18520	18520	18520	18520	0
583	20240902	112300	49481620	18520	18520	18520	18520	0
584	20240902	112200	49481620	18520	18520	18520	18520	0
585	20240902	112100	49481620	18520	18520	18520	18520	0
586	20240902	112000	49481620	18520	18520	18520	18520	0
587	20240902	111900	49481620	18520	18520	18520	18520	0
588	20240902	111800	49481620	18520	18520	18520	18520	0
589	20240902	111700	49481620	18520	18520	18520	18520	0
590	20240902	111600	49481620	18520	18520	18520	18520	0
591	20240902	111500	49481620	18520	18520	18520	18520	0
592	20240902	111400	49481620	18520	18520	18520	18520	0
593	20240902	111300	49481620	18520	18520	18520	18520	0
594	20240902	111200	49481620	18520	18520	18520	18520	0
595	20240902	111100	49481620	18520	18500	18520	18500	30
596	20240902	111000	48926040	18500	18500	18500	18500	0
597	20240902	110900	48926040	18500	18500	18500	18500	0
598	20240902	110800	48926040	18500	18500	18500	18500	0
599	20240902	110700	48926040	18500	18500	18500	18500	0
600	20240902	110600	48926040	18500	18500	18500	18500	0
601	20240902	110500	48926040	18500	18500	18500	18500	0
602	20240902	110400	48926040	18500	18500	18500	18500	0
603	20240902	110300	48926040	18500	18500	18500	18500	0
604	20240902	110200	48926040	18500	18500	18500	18500	1
605	20240902	110100	48907540	18500	18500	18500	18500	0
606	20240902	110000	48907540	18500	18500	18500	18500	0
607	20240902	105900	48907540	18500	18500	18500	18500	0
608	20240902	105800	48907540	18500	18500	18500	18500	0
609	20240902	105700	48907540	18500	18500	18500	18500	0
610	20240902	105600	48907540	18500	18500	18500	18500	0
611	20240902	105500	48907540	18500	18500	18500	18500	0
612	20240902	105400	48907540	18500	18500	18500	18500	0
613	20240902	105300	48907540	18500	18500	18500	18500	2
614	20240902	105200	48870540	18500	18500	18500	18500	0
615	20240902	105100	48870540	18500	18500	18500	18500	0
616	20240902	105000	48870540	18500	18500	18500	18500	0
617	20240902	104900	48870540	18500	18500	18500	18500	0
618	20240902	104800	48870540	18500	18500	18500	18500	80
619	20240902	104700	47390540	18510	18510	18510	18510	0
620	20240902	104600	47390540	18510	18510	18510	18510	0
621	20240902	104500	47390540	18510	18510	18510	18510	0
622	20240902	104400	47390540	18510	18510	18510	18510	0
623	20240902	104300	47390540	18510	18510	18510	18510	0
624	20240902	104200	47390540	18510	18510	18510	18510	0
625	20240902	104100	47390540	18510	18510	18510	18510	0
626	20240902	104000	47390540	18510	18460	18510	18440	316
627	20240902	103900	41550500	18480	18480	18480	18480	101
628	20240902	103800	39684020	18500	18500	18500	18500	0
629	20240902	103700	39684020	18500	18500	18500	18500	0
630	20240902	103600	39684020	18500	18500	18500	18500	1
631	20240902	103500	39665520	18500	18500	18500	18500	80
632	20240902	103400	38185520	18510	18510	18510	18510	5
633	20240902	103300	38092970	18510	18510	18510	18510	0
634	20240902	103200	38092970	18510	18520	18520	18510	778
635	20240902	103100	23689670	18520	18520	18520	18520	0
636	20240902	103000	23689670	18520	18520	18520	18520	0
637	20240902	102900	23689670	18520	18520	18520	18520	0
638	20240902	102800	23689670	18520	18520	18520	18520	10
639	20240902	102700	23504470	18520	18520	18520	18520	9
640	20240902	102600	23337790	18510	18510	18510	18510	0
641	20240902	102500	23337790	18510	18540	18540	18510	335
642	20240902	102400	17131680	18600	18600	18600	18600	0
643	20240902	102300	17131680	18600	18600	18600	18600	0
644	20240902	102200	17131680	18600	18600	18600	18600	0
645	20240902	102100	17131680	18600	18600	18600	18600	0
646	20240902	102000	17131680	18600	18600	18600	18600	0
647	20240902	101900	17131680	18600	18600	18600	18600	0
648	20240902	101800	17131680	18600	18600	18600	18600	0
649	20240902	101700	17131680	18600	18600	18600	18600	0
650	20240902	101600	17131680	18600	18600	18600	18600	0
651	20240902	101500	17131680	18600	18600	18600	18600	0
652	20240902	101400	17131680	18600	18600	18600	18600	0
653	20240902	101300	17131680	18600	18600	18600	18600	0
654	20240902	101200	17131680	18600	18600	18600	18600	0
655	20240902	101100	17131680	18600	18600	18600	18600	0
656	20240902	101000	17131680	18600	18600	18600	18600	0
657	20240902	100900	17131680	18600	18600	18600	18600	0
658	20240902	100800	17131680	18600	18600	18600	18600	0
659	20240902	100700	17131680	18600	18600	18600	18600	0
660	20240902	100600	17131680	18600	18600	18600	18600	0
661	20240902	100500	17131680	18600	18600	18600	18600	0
662	20240902	100400	17131680	18600	18600	18600	18600	0
663	20240902	100300	17131680	18600	18600	18600	18600	1
664	20240902	100200	17113080	18600	18600	18600	18600	0
665	20240902	100100	17113080	18600	18600	18600	18600	0
666	20240902	100000	17113080	18600	18600	18600	18600	1
667	20240902	095900	17094480	18600	18600	18600	18600	0
668	20240902	095800	17094480	18600	18600	18600	18600	0
669	20240902	095700	17094480	18600	18600	18600	18600	0
670	20240902	095600	17094480	18600	18600	18600	18600	0
671	20240902	095500	17094480	18600	18600	18600	18600	0
672	20240902	095400	17094480	18600	18600	18600	18600	0
673	20240902	095300	17094480	18600	18600	18600	18600	0
674	20240902	095200	17094480	18600	18600	18600	18600	0
675	20240902	095100	17094480	18600	18600	18600	18600	0
676	20240902	095000	17094480	18600	18600	18600	18600	0
677	20240902	094900	17094480	18600	18600	18600	18600	0
678	20240902	094800	17094480	18600	18600	18600	18600	0
679	20240902	094700	17094480	18600	18600	18600	18600	0
680	20240902	094600	17094480	18600	18600	18600	18600	0
681	20240902	094500	17094480	18600	18560	18600	18560	100
682	20240902	094400	15234600	18560	18560	18560	18560	0
683	20240902	094300	15234600	18560	18560	18560	18560	0
684	20240902	094200	15234600	18560	18560	18560	18560	0
685	20240902	094100	15234600	18560	18560	18560	18560	0
686	20240902	094000	15234600	18560	18560	18560	18560	0
687	20240902	093900	15234600	18560	18560	18560	18560	0
688	20240902	093800	15234600	18560	18560	18560	18560	0
689	20240902	093700	15234600	18560	18560	18560	18560	25
690	20240902	093600	14770600	18560	18550	18560	18550	50
691	20240902	093500	13842620	18520	18520	18520	18520	0
692	20240902	093400	13842620	18520	18520	18520	18520	0
693	20240902	093300	13842620	18520	18520	18520	18520	1
694	20240902	093200	13824100	18510	18510	18510	18510	1
695	20240902	093100	13805590	18510	18510	18510	18510	0
696	20240902	093000	13805590	18510	18510	18510	18510	0
697	20240902	092900	13805590	18510	18510	18510	18510	0
698	20240902	092800	13805590	18510	18510	18510	18510	107
699	20240902	092700	11825020	18600	18600	18600	18600	0
700	20240902	092600	11825020	18600	18600	18600	18600	0
701	20240902	092500	11825020	18600	18600	18600	18600	0
702	20240902	092400	11825020	18600	18600	18600	18600	0
703	20240902	092300	11825020	18600	18600	18600	18600	0
704	20240902	092200	11825020	18600	18600	18600	18600	0
705	20240902	092100	11825020	18600	18600	18600	18600	0
706	20240902	092000	11825020	18600	18600	18600	18600	0
707	20240902	091900	11825020	18600	18600	18600	18600	0
708	20240902	091800	11825020	18600	18600	18600	18600	0
709	20240902	091700	11825020	18600	18600	18600	18600	0
710	20240902	091600	11825020	18600	18600	18600	18600	0
711	20240902	091500	11825020	18600	18600	18600	18600	0
712	20240902	091400	11825020	18600	18600	18600	18600	16
713	20240902	091300	11527420	18600	18510	18600	18510	39
714	20240902	091200	10802590	18500	18500	18500	18500	0
715	20240902	091100	10802590	18500	18500	18500	18500	0
716	20240902	091000	10802590	18500	18500	18500	18500	1
717	20240902	090900	10784090	18500	18500	18500	18500	0
718	20240902	090800	10784090	18500	18500	18500	18500	47
719	20240902	090700	9914590	18500	18500	18500	18500	85
720	20240902	090600	8342090	18530	18530	18530	18530	0
721	20240902	090500	8342090	18530	18560	18560	18530	211
722	20240902	090400	4430610	18630	18630	18630	18630	3
723	20240902	090300	4374720	18630	18700	18700	18630	130
724	20240902	090200	1951640	18770	18770	18770	18770	0
725	20240902	090100	1951640	18770	18700	18770	18700	104
726	20240902	090000	0	18770	18770	18770	18770	0