KissMeData/267290/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	205200	94676460	18710	18710	18710	18710	174
3	20240912	205100	94676460	18710	18710	18710	18710	0
4	20240912	205000	94676460	18710	18710	18710	18710	0
5	20240912	204900	94676460	18710	18710	18710	18710	0
6	20240912	204800	94676460	18710	18710	18710	18710	0
7	20240912	204700	94676460	18710	18710	18710	18710	0
8	20240912	204600	94676460	18710	18710	18710	18710	0
9	20240912	204500	94676460	18710	18710	18710	18710	0
10	20240912	204400	94676460	18710	18710	18710	18710	0
11	20240912	204300	94676460	18710	18710	18710	18710	0
12	20240912	204200	94676460	18710	18710	18710	18710	0
13	20240912	204100	94676460	18710	18710	18710	18710	0
14	20240912	204000	94676460	18710	18710	18710	18710	0
15	20240912	203900	94676460	18710	18710	18710	18710	0
16	20240912	203800	94676460	18710	18710	18710	18710	0
17	20240912	203700	94676460	18710	18710	18710	18710	0
18	20240912	203600	94676460	18710	18710	18710	18710	0
19	20240912	203500	94676460	18710	18710	18710	18710	0
20	20240912	203400	94676460	18710	18710	18710	18710	0
21	20240912	203300	94676460	18710	18710	18710	18710	0
22	20240912	203200	94676460	18710	18710	18710	18710	0
23	20240912	203100	94676460	18710	18710	18710	18710	0
24	20240912	203000	94676460	18710	18710	18710	18710	0
25	20240912	202900	94676460	18710	18710	18710	18710	0
26	20240912	202800	94676460	18710	18710	18710	18710	0
27	20240912	202700	94676460	18710	18710	18710	18710	0
28	20240912	202600	94676460	18710	18710	18710	18710	0
29	20240912	202500	94676460	18710	18710	18710	18710	0
30	20240912	202400	94676460	18710	18710	18710	18710	0
31	20240912	202300	94676460	18710	18710	18710	18710	0
32	20240912	202200	94676460	18710	18710	18710	18710	174
33	20240912	202100	94676460	18710	18710	18710	18710	0
34	20240912	202000	94676460	18710	18710	18710	18710	0
35	20240912	201900	94676460	18710	18710	18710	18710	0
36	20240912	201800	94676460	18710	18710	18710	18710	0
37	20240912	201700	94676460	18710	18710	18710	18710	0
38	20240912	201600	94676460	18710	18710	18710	18710	0
39	20240912	201500	94676460	18710	18710	18710	18710	0
40	20240912	201400	94676460	18710	18710	18710	18710	0
41	20240912	201300	94676460	18710	18710	18710	18710	0
42	20240912	201200	94676460	18710	18710	18710	18710	0
43	20240912	201100	94676460	18710	18710	18710	18710	0
44	20240912	201000	94676460	18710	18710	18710	18710	0
45	20240912	200900	94676460	18710	18710	18710	18710	0
46	20240912	200800	94676460	18710	18710	18710	18710	0
47	20240912	200700	94676460	18710	18710	18710	18710	0
48	20240912	200600	94676460	18710	18710	18710	18710	0
49	20240912	200500	94676460	18710	18710	18710	18710	0
50	20240912	200400	94676460	18710	18710	18710	18710	0
51	20240912	200300	94676460	18710	18710	18710	18710	0
52	20240912	200200	94676460	18710	18710	18710	18710	0
53	20240912	200100	94676460	18710	18710	18710	18710	0
54	20240912	200000	94676460	18710	18710	18710	18710	0
55	20240912	195900	94676460	18710	18710	18710	18710	0
56	20240912	195800	94676460	18710	18710	18710	18710	0
57	20240912	195700	94676460	18710	18710	18710	18710	0
58	20240912	195600	94676460	18710	18710	18710	18710	0
59	20240912	195500	94676460	18710	18710	18710	18710	0
60	20240912	195400	94676460	18710	18710	18710	18710	0
61	20240912	195300	94676460	18710	18710	18710	18710	0
62	20240912	195200	94676460	18710	18710	18710	18710	174
63	20240912	195100	94676460	18710	18710	18710	18710	0
64	20240912	195000	94676460	18710	18710	18710	18710	0
65	20240912	194900	94676460	18710	18710	18710	18710	0
66	20240912	194800	94676460	18710	18710	18710	18710	0
67	20240912	194700	94676460	18710	18710	18710	18710	0
68	20240912	194600	94676460	18710	18710	18710	18710	0
69	20240912	194500	94676460	18710	18710	18710	18710	0
70	20240912	194400	94676460	18710	18710	18710	18710	0
71	20240912	194300	94676460	18710	18710	18710	18710	0
72	20240912	194200	94676460	18710	18710	18710	18710	0
73	20240912	194100	94676460	18710	18710	18710	18710	0
74	20240912	194000	94676460	18710	18710	18710	18710	0
75	20240912	193900	94676460	18710	18710	18710	18710	0
76	20240912	193800	94676460	18710	18710	18710	18710	0
77	20240912	193700	94676460	18710	18710	18710	18710	0
78	20240912	193600	94676460	18710	18710	18710	18710	0
79	20240912	193500	94676460	18710	18710	18710	18710	0
80	20240912	193400	94676460	18710	18710	18710	18710	0
81	20240912	193300	94676460	18710	18710	18710	18710	0
82	20240912	193200	94676460	18710	18710	18710	18710	0
83	20240912	193100	94676460	18710	18710	18710	18710	0
84	20240912	193000	94676460	18710	18710	18710	18710	0
85	20240912	192900	94676460	18710	18710	18710	18710	0
86	20240912	192800	94676460	18710	18710	18710	18710	0
87	20240912	192700	94676460	18710	18710	18710	18710	0
88	20240912	192600	94676460	18710	18710	18710	18710	0
89	20240912	192500	94676460	18710	18710	18710	18710	0
90	20240912	192400	94676460	18710	18710	18710	18710	0
91	20240912	192300	94676460	18710	18710	18710	18710	0
92	20240912	192200	94676460	18710	18710	18710	18710	174
93	20240912	192100	94676460	18710	18710	18710	18710	0
94	20240912	192000	94676460	18710	18710	18710	18710	0
95	20240912	191900	94676460	18710	18710	18710	18710	0
96	20240912	191800	94676460	18710	18710	18710	18710	0
97	20240912	191700	94676460	18710	18710	18710	18710	0
98	20240912	191600	94676460	18710	18710	18710	18710	0
99	20240912	191500	94676460	18710	18710	18710	18710	0
100	20240912	191400	94676460	18710	18710	18710	18710	0
101	20240912	191300	94676460	18710	18710	18710	18710	0
102	20240912	191200	94676460	18710	18710	18710	18710	0
103	20240912	191100	94676460	18710	18710	18710	18710	0
104	20240912	191000	94676460	18710	18710	18710	18710	0
105	20240912	190900	94676460	18710	18710	18710	18710	0
106	20240912	190800	94676460	18710	18710	18710	18710	0
107	20240912	190700	94676460	18710	18710	18710	18710	0
108	20240912	190600	94676460	18710	18710	18710	18710	0
109	20240912	190500	94676460	18710	18710	18710	18710	0
110	20240912	190400	94676460	18710	18710	18710	18710	0
111	20240912	190300	94676460	18710	18710	18710	18710	0
112	20240912	190200	94676460	18710	18710	18710	18710	0
113	20240912	190100	94676460	18710	18710	18710	18710	0
114	20240912	190000	94676460	18710	18710	18710	18710	0
115	20240912	185900	94676460	18710	18710	18710	18710	0
116	20240912	185800	94676460	18710	18710	18710	18710	0
117	20240912	185700	94676460	18710	18710	18710	18710	0
118	20240912	185600	94676460	18710	18710	18710	18710	0
119	20240912	185500	94676460	18710	18710	18710	18710	0
120	20240912	185400	94676460	18710	18710	18710	18710	0
121	20240912	185300	94676460	18710	18710	18710	18710	0
122	20240912	185200	94676460	18710	18710	18710	18710	174
123	20240912	185100	94676460	18710	18710	18710	18710	0
124	20240912	185000	94676460	18710	18710	18710	18710	0
125	20240912	184900	94676460	18710	18710	18710	18710	0
126	20240912	184800	94676460	18710	18710	18710	18710	0
127	20240912	184700	94676460	18710	18710	18710	18710	0
128	20240912	184600	94676460	18710	18710	18710	18710	0
129	20240912	184500	94676460	18710	18710	18710	18710	0
130	20240912	184400	94676460	18710	18710	18710	18710	0
131	20240912	184300	94676460	18710	18710	18710	18710	0
132	20240912	184200	94676460	18710	18710	18710	18710	0
133	20240912	184100	94676460	18710	18710	18710	18710	0
134	20240912	184000	94676460	18710	18710	18710	18710	0
135	20240912	183900	94676460	18710	18710	18710	18710	0
136	20240912	183800	94676460	18710	18710	18710	18710	0
137	20240912	183700	94676460	18710	18710	18710	18710	0
138	20240912	183600	94676460	18710	18710	18710	18710	0
139	20240912	183500	94676460	18710	18710	18710	18710	0
140	20240912	183400	94676460	18710	18710	18710	18710	0
141	20240912	183300	94676460	18710	18710	18710	18710	0
142	20240912	183200	94676460	18710	18710	18710	18710	0
143	20240912	183100	94676460	18710	18710	18710	18710	0
144	20240912	183000	94676460	18710	18710	18710	18710	0
145	20240912	182900	94676460	18710	18710	18710	18710	0
146	20240912	182800	94676460	18710	18710	18710	18710	0
147	20240912	182700	94676460	18710	18710	18710	18710	0
148	20240912	182600	94676460	18710	18710	18710	18710	0
149	20240912	182500	94676460	18710	18710	18710	18710	0
150	20240912	182400	94676460	18710	18710	18710	18710	0
151	20240912	182300	94676460	18710	18710	18710	18710	0
152	20240912	182200	94676460	18710	18710	18710	18710	174
153	20240912	182100	94676460	18710	18710	18710	18710	0
154	20240912	182000	94676460	18710	18710	18710	18710	0
155	20240912	181900	94676460	18710	18710	18710	18710	0
156	20240912	181800	94676460	18710	18710	18710	18710	0
157	20240912	181700	94676460	18710	18710	18710	18710	0
158	20240912	181600	94676460	18710	18710	18710	18710	0
159	20240912	181500	94676460	18710	18710	18710	18710	0
160	20240912	181400	94676460	18710	18710	18710	18710	0
161	20240912	181300	94676460	18710	18710	18710	18710	0
162	20240912	181200	94676460	18710	18710	18710	18710	0
163	20240912	181100	94676460	18710	18710	18710	18710	0
164	20240912	181000	94676460	18710	18710	18710	18710	0
165	20240912	180900	94676460	18710	18710	18710	18710	0
166	20240912	180800	94676460	18710	18710	18710	18710	0
167	20240912	180700	94676460	18710	18710	18710	18710	0
168	20240912	180600	94676460	18710	18710	18710	18710	0
169	20240912	180500	94676460	18710	18710	18710	18710	0
170	20240912	180400	94676460	18710	18710	18710	18710	0
171	20240912	180300	94676460	18710	18710	18710	18710	0
172	20240912	180200	94676460	18710	18710	18710	18710	0
173	20240912	180100	94676460	18710	18710	18710	18710	0
174	20240912	180000	94676460	18710	18710	18710	18710	0
175	20240912	175900	94676460	18710	18710	18710	18710	0
176	20240912	175800	94676460	18710	18710	18710	18710	0
177	20240912	175700	94676460	18710	18710	18710	18710	0
178	20240912	175600	94676460	18710	18710	18710	18710	0
179	20240912	175500	94676460	18710	18710	18710	18710	0
180	20240912	175400	94676460	18710	18710	18710	18710	0
181	20240912	175300	94676460	18710	18710	18710	18710	0
182	20240912	175200	94676460	18710	18710	18710	18710	174
183	20240912	175100	94676460	18710	18710	18710	18710	0
184	20240912	175000	94676460	18710	18710	18710	18710	0
185	20240912	174900	94676460	18710	18710	18710	18710	0
186	20240912	174800	94676460	18710	18710	18710	18710	0
187	20240912	174700	94676460	18710	18710	18710	18710	0
188	20240912	174600	94676460	18710	18710	18710	18710	0
189	20240912	174500	94676460	18710	18710	18710	18710	0
190	20240912	174400	94676460	18710	18710	18710	18710	0
191	20240912	174300	94676460	18710	18710	18710	18710	0
192	20240912	174200	94676460	18710	18710	18710	18710	0
193	20240912	174100	94676460	18710	18710	18710	18710	0
194	20240912	174000	94676460	18710	18710	18710	18710	0
195	20240912	173900	94676460	18710	18710	18710	18710	0
196	20240912	173800	94676460	18710	18710	18710	18710	0
197	20240912	173700	94676460	18710	18710	18710	18710	0
198	20240912	173600	94676460	18710	18710	18710	18710	0
199	20240912	173500	94676460	18710	18710	18710	18710	0
200	20240912	173400	94676460	18710	18710	18710	18710	0
201	20240912	173300	94676460	18710	18710	18710	18710	0
202	20240912	173200	94676460	18710	18710	18710	18710	0
203	20240912	173100	94676460	18710	18710	18710	18710	0
204	20240912	173000	94676460	18710	18710	18710	18710	0
205	20240912	172900	94676460	18710	18710	18710	18710	0
206	20240912	172800	94676460	18710	18710	18710	18710	0
207	20240912	172700	94676460	18710	18710	18710	18710	0
208	20240912	172600	94676460	18710	18710	18710	18710	0
209	20240912	172500	94676460	18710	18710	18710	18710	0
210	20240912	172400	94676460	18710	18710	18710	18710	0
211	20240912	172300	94676460	18710	18710	18710	18710	0
212	20240912	172200	94676460	18710	18710	18710	18710	174
213	20240912	172100	94676460	18710	18710	18710	18710	0
214	20240912	172000	94676460	18710	18710	18710	18710	0
215	20240912	171900	94676460	18710	18710	18710	18710	0
216	20240912	171800	94676460	18710	18710	18710	18710	0
217	20240912	171700	94676460	18710	18710	18710	18710	0
218	20240912	171600	94676460	18710	18710	18710	18710	0
219	20240912	171500	94676460	18710	18710	18710	18710	0
220	20240912	171400	94676460	18710	18710	18710	18710	0
221	20240912	171300	94676460	18710	18710	18710	18710	0
222	20240912	171200	94676460	18710	18710	18710	18710	0
223	20240912	171100	94676460	18710	18710	18710	18710	0
224	20240912	171000	94676460	18710	18710	18710	18710	0
225	20240912	170900	94676460	18710	18710	18710	18710	0
226	20240912	170800	94676460	18710	18710	18710	18710	0
227	20240912	170700	94676460	18710	18710	18710	18710	0
228	20240912	170600	94676460	18710	18710	18710	18710	0
229	20240912	170500	94676460	18710	18710	18710	18710	0
230	20240912	170400	94676460	18710	18710	18710	18710	0
231	20240912	170300	94676460	18710	18710	18710	18710	0
232	20240912	170200	94676460	18710	18710	18710	18710	0
233	20240912	170100	94676460	18710	18710	18710	18710	0
234	20240912	170000	94676460	18710	18710	18710	18710	0
235	20240912	165900	94676460	18710	18710	18710	18710	0
236	20240912	165800	94676460	18710	18710	18710	18710	0
237	20240912	165700	94676460	18710	18710	18710	18710	0
238	20240912	165600	94676460	18710	18710	18710	18710	0
239	20240912	165500	94676460	18710	18710	18710	18710	0
240	20240912	165400	94676460	18710	18710	18710	18710	0
241	20240912	165300	94676460	18710	18710	18710	18710	0
242	20240912	165200	94676460	18710	18710	18710	18710	174
243	20240912	165100	94676460	18710	18710	18710	18710	0
244	20240912	165000	94676460	18710	18710	18710	18710	0
245	20240912	164900	94676460	18710	18710	18710	18710	0
246	20240912	164800	94676460	18710	18710	18710	18710	0
247	20240912	164700	94676460	18710	18710	18710	18710	0
248	20240912	164600	94676460	18710	18710	18710	18710	0
249	20240912	164500	94676460	18710	18710	18710	18710	0
250	20240912	164400	94676460	18710	18710	18710	18710	0
251	20240912	164300	94676460	18710	18710	18710	18710	0
252	20240912	164200	94676460	18710	18710	18710	18710	0
253	20240912	164100	94676460	18710	18710	18710	18710	0
254	20240912	164000	94676460	18710	18710	18710	18710	0
255	20240912	163900	94676460	18710	18710	18710	18710	0
256	20240912	163800	94676460	18710	18710	18710	18710	0
257	20240912	163700	94676460	18710	18710	18710	18710	0
258	20240912	163600	94676460	18710	18710	18710	18710	0
259	20240912	163500	94676460	18710	18710	18710	18710	0
260	20240912	163400	94676460	18710	18710	18710	18710	0
261	20240912	163300	94676460	18710	18710	18710	18710	0
262	20240912	163200	94676460	18710	18710	18710	18710	0
263	20240912	163100	94676460	18710	18710	18710	18710	0
264	20240912	163000	94676460	18710	18710	18710	18710	0
265	20240912	162900	94676460	18710	18710	18710	18710	0
266	20240912	162800	94676460	18710	18710	18710	18710	0
267	20240912	162700	94676460	18710	18710	18710	18710	0
268	20240912	162600	94676460	18710	18710	18710	18710	0
269	20240912	162500	94676460	18710	18710	18710	18710	0
270	20240912	162400	94676460	18710	18710	18710	18710	0
271	20240912	162300	94676460	18710	18710	18710	18710	0
272	20240912	162200	94676460	18710	18710	18710	18710	174
273	20240912	162100	94676460	18710	18710	18710	18710	0
274	20240912	162000	94676460	18710	18710	18710	18710	0
275	20240912	161900	94676460	18710	18710	18710	18710	0
276	20240912	161800	94676460	18710	18710	18710	18710	0
277	20240912	161700	94676460	18710	18710	18710	18710	0
278	20240912	161600	94676460	18710	18710	18710	18710	0
279	20240912	161500	94676460	18710	18710	18710	18710	0
280	20240912	161400	94676460	18710	18710	18710	18710	0
281	20240912	161300	94676460	18710	18710	18710	18710	0
282	20240912	161200	94676460	18710	18710	18710	18710	0
283	20240912	161100	94676460	18710	18710	18710	18710	0
284	20240912	161000	94676460	18710	18710	18710	18710	0
285	20240912	160900	94676460	18710	18710	18710	18710	0
286	20240912	160800	94676460	18710	18710	18710	18710	0
287	20240912	160700	94676460	18710	18710	18710	18710	0
288	20240912	160600	94676460	18710	18710	18710	18710	0
289	20240912	160500	94676460	18710	18710	18710	18710	0
290	20240912	160400	94676460	18710	18710	18710	18710	0
291	20240912	160300	94676460	18710	18710	18710	18710	0
292	20240912	160200	94676460	18710	18710	18710	18710	0
293	20240912	160100	94676460	18710	18710	18710	18710	0
294	20240912	160000	94676460	18710	18710	18710	18710	0
295	20240912	155900	94676460	18710	18710	18710	18710	0
296	20240912	155800	94676460	18710	18710	18710	18710	0
297	20240912	155700	94676460	18710	18710	18710	18710	0
298	20240912	155600	94676460	18710	18710	18710	18710	0
299	20240912	155500	94676460	18710	18710	18710	18710	0
300	20240912	155400	94676460	18710	18710	18710	18710	0
301	20240912	155300	94676460	18710	18710	18710	18710	0
302	20240912	155200	94676460	18710	18710	18710	18710	174
303	20240912	155100	94676460	18710	18710	18710	18710	0
304	20240912	155000	94676460	18710	18710	18710	18710	0
305	20240912	154900	94676460	18710	18710	18710	18710	0
306	20240912	154800	94676460	18710	18710	18710	18710	0
307	20240912	154700	94676460	18710	18710	18710	18710	0
308	20240912	154600	94676460	18710	18710	18710	18710	0
309	20240912	154500	94676460	18710	18710	18710	18710	0
310	20240912	154400	94676460	18710	18710	18710	18710	0
311	20240912	154300	94676460	18710	18710	18710	18710	0
312	20240912	154200	94676460	18710	18710	18710	18710	0
313	20240912	154100	94676460	18710	18710	18710	18710	0
314	20240912	154000	94676460	18710	18710	18710	18710	0
315	20240912	153900	94676460	18710	18710	18710	18710	0
316	20240912	153800	94676460	18710	18710	18710	18710	0
317	20240912	153700	94676460	18710	18710	18710	18710	0
318	20240912	153600	94676460	18710	18710	18710	18710	0
319	20240912	153500	94676460	18710	18710	18710	18710	0
320	20240912	153400	94676460	18710	18710	18710	18710	0
321	20240912	153300	94676460	18710	18710	18710	18710	0
322	20240912	153200	94676460	18710	18710	18710	18710	0
323	20240912	153100	94676460	18710	18710	18710	18710	0
324	20240912	153000	94676460	18710	18710	18710	18710	174
325	20240912	152900	91420920	18850	18850	18850	18850	0
326	20240912	152800	91420920	18850	18850	18850	18850	0
327	20240912	152700	91420920	18850	18850	18850	18850	0
328	20240912	152600	91420920	18850	18850	18850	18850	0
329	20240912	152500	91420920	18850	18850	18850	18850	0
330	20240912	152400	91420920	18850	18850	18850	18850	0
331	20240912	152300	91420920	18850	18850	18850	18850	0
332	20240912	152200	91420920	18850	18850	18850	18850	0
333	20240912	152100	91420920	18850	18850	18850	18850	0
334	20240912	152000	91420920	18850	18850	18850	18850	0
335	20240912	151900	91420920	18850	18850	18850	18850	0
336	20240912	151800	91420920	18850	18850	18850	18850	0
337	20240912	151700	91420920	18850	18850	18850	18850	0
338	20240912	151600	91420920	18850	18850	18850	18850	0
339	20240912	151500	91420920	18850	18850	18850	18850	0
340	20240912	151400	91420920	18850	18850	18850	18850	0
341	20240912	151300	91420920	18850	18850	18850	18850	0
342	20240912	151200	91420920	18850	18850	18850	18850	0
343	20240912	151100	91420920	18850	18820	18850	18820	254
344	20240912	151000	86633130	18720	18720	18720	18720	0
345	20240912	150900	86633130	18720	18720	18720	18720	0
346	20240912	150800	86633130	18720	18720	18720	18720	0
347	20240912	150700	86633130	18720	18720	18720	18720	0
348	20240912	150600	86633130	18720	18720	18720	18720	0
349	20240912	150500	86633130	18720	18720	18720	18720	0
350	20240912	150400	86633130	18720	18720	18720	18720	0
351	20240912	150300	86633130	18720	18720	18720	18720	0
352	20240912	150200	86633130	18720	18720	18720	18720	0
353	20240912	150100	86633130	18720	18720	18720	18720	0
354	20240912	150000	86633130	18720	18720	18720	18720	0
355	20240912	145900	86633130	18720	18720	18720	18720	0
356	20240912	145800	86633130	18720	18720	18720	18720	0
357	20240912	145700	86633130	18720	18720	18720	18720	0
358	20240912	145600	86633130	18720	18720	18720	18720	0
359	20240912	145500	86633130	18720	18720	18720	18720	0
360	20240912	145400	86633130	18720	18720	18720	18720	0
361	20240912	145300	86633130	18720	18720	18720	18720	0
362	20240912	145200	86633130	18720	18720	18720	18720	0
363	20240912	145100	86633130	18720	18720	18720	18720	0
364	20240912	145000	86633130	18720	18720	18720	18720	5
365	20240912	144900	86539530	18700	18700	18700	18700	0
366	20240912	144800	86539530	18700	18700	18700	18700	0
367	20240912	144700	86539530	18700	18700	18700	18700	0
368	20240912	144600	86539530	18700	18700	18700	18700	0
369	20240912	144500	86539530	18700	18700	18700	18700	0
370	20240912	144400	86539530	18700	18700	18700	18700	0
371	20240912	144300	86539530	18700	18700	18700	18700	0
372	20240912	144200	86539530	18700	18700	18700	18700	0
373	20240912	144100	86539530	18700	18810	18810	18700	522
374	20240912	144000	76759310	18850	18850	18850	18850	0
375	20240912	143900	76759310	18850	18850	18850	18850	0
376	20240912	143800	76759310	18850	18850	18850	18850	0
377	20240912	143700	76759310	18850	18850	18850	18850	0
378	20240912	143600	76759310	18850	18850	18850	18850	0
379	20240912	143500	76759310	18850	18850	18850	18850	0
380	20240912	143400	76759310	18850	18850	18850	18850	0
381	20240912	143300	76759310	18850	18850	18850	18850	0
382	20240912	143200	76759310	18850	18850	18850	18850	0
383	20240912	143100	76759310	18850	18850	18850	18850	0
384	20240912	143000	76759310	18850	18850	18850	18850	0
385	20240912	142900	76759310	18850	18850	18850	18850	0
386	20240912	142800	76759310	18850	18850	18850	18850	1
387	20240912	142700	76740460	18770	18770	18770	18770	0
388	20240912	142600	76740460	18770	18770	18770	18770	0
389	20240912	142500	76740460	18770	18770	18770	18770	0
390	20240912	142400	76740460	18770	18770	18770	18770	0
391	20240912	142300	76740460	18770	18770	18770	18770	0
392	20240912	142200	76740460	18770	18770	18770	18770	0
393	20240912	142100	76740460	18770	18770	18770	18770	0
394	20240912	142000	76740460	18770	18770	18770	18770	0
395	20240912	141900	76740460	18770	18770	18770	18770	0
396	20240912	141800	76740460	18770	18770	18770	18770	0
397	20240912	141700	76740460	18770	18770	18770	18770	0
398	20240912	141600	76740460	18770	18770	18770	18770	0
399	20240912	141500	76740460	18770	18770	18770	18770	0
400	20240912	141400	76740460	18770	18770	18770	18770	0
401	20240912	141300	76740460	18770	18770	18770	18770	0
402	20240912	141200	76740460	18770	18770	18770	18770	0
403	20240912	141100	76740460	18770	18770	18770	18770	0
404	20240912	141000	76740460	18770	18770	18770	18770	0
405	20240912	140900	76740460	18770	18770	18770	18770	0
406	20240912	140800	76740460	18770	18770	18770	18770	0
407	20240912	140700	76740460	18770	18770	18770	18770	0
408	20240912	140600	76740460	18770	18770	18770	18770	0
409	20240912	140500	76740460	18770	18770	18770	18770	0
410	20240912	140400	76740460	18770	18770	18770	18770	0
411	20240912	140300	76740460	18770	18770	18770	18770	0
412	20240912	140200	76740460	18770	18770	18770	18770	0
413	20240912	140100	76740460	18770	18770	18770	18770	0
414	20240912	140000	76740460	18770	18770	18770	18770	0
415	20240912	135900	76740460	18770	18770	18770	18770	0
416	20240912	135800	76740460	18770	18770	18770	18770	0
417	20240912	135700	76740460	18770	18800	18800	18770	35
418	20240912	135600	76083230	18830	18830	18830	18830	0
419	20240912	135500	76083230	18830	18830	18830	18830	0
420	20240912	135400	76083230	18830	18830	18830	18830	0
421	20240912	135300	76083230	18830	18830	18830	18830	0
422	20240912	135200	76083230	18830	18830	18830	18830	0
423	20240912	135100	76083230	18830	18830	18830	18830	51
424	20240912	135000	75122900	18850	18850	18850	18850	1
425	20240912	134900	75104050	18830	18830	18830	18830	0
426	20240912	134800	75104050	18830	18830	18830	18830	0
427	20240912	134700	75104050	18830	18830	18830	18830	0
428	20240912	134600	75104050	18830	18830	18830	18830	0
429	20240912	134500	75104050	18830	18830	18830	18830	0
430	20240912	134400	75104050	18830	18830	18830	18830	0
431	20240912	134300	75104050	18830	18830	18830	18830	4
432	20240912	134200	75028730	18830	18830	18830	18830	0
433	20240912	134100	75028730	18830	18830	18830	18830	0
434	20240912	134000	75028730	18830	18830	18830	18830	0
435	20240912	133900	75028730	18830	18830	18830	18830	0
436	20240912	133800	75028730	18830	18830	18830	18830	0
437	20240912	133700	75028730	18830	18830	18830	18830	0
438	20240912	133600	75028730	18830	18800	18830	18800	842
439	20240912	133500	59188900	18770	18770	18770	18770	24
440	20240912	133400	58738420	18740	18740	18740	18740	0
441	20240912	133300	58738420	18740	18740	18740	18740	0
442	20240912	133200	58738420	18740	18740	18740	18740	0
443	20240912	133100	58738420	18740	18740	18740	18740	0
444	20240912	133000	58738420	18740	18740	18740	18740	0
445	20240912	132900	58738420	18740	18740	18740	18740	0
446	20240912	132800	58738420	18740	18740	18740	18740	0
447	20240912	132700	58738420	18740	18740	18740	18740	0
448	20240912	132600	58738420	18740	18740	18740	18740	0
449	20240912	132500	58738420	18740	18740	18740	18740	0
450	20240912	132400	58738420	18740	18740	18740	18740	0
451	20240912	132300	58738420	18740	18740	18740	18740	0
452	20240912	132200	58738420	18740	18740	18740	18740	0
453	20240912	132100	58738420	18740	18740	18740	18740	0
454	20240912	132000	58738420	18740	18740	18740	18740	0
455	20240912	131900	58738420	18740	18740	18740	18740	0
456	20240912	131800	58738420	18740	18740	18740	18740	0
457	20240912	131700	58738420	18740	18740	18740	18740	0
458	20240912	131600	58738420	18740	18740	18740	18740	0
459	20240912	131500	58738420	18740	18740	18740	18740	0
460	20240912	131400	58738420	18740	18740	18740	18740	0
461	20240912	131300	58738420	18740	18740	18740	18740	0
462	20240912	131200	58738420	18740	18740	18740	18740	0
463	20240912	131100	58738420	18740	18740	18740	18740	0
464	20240912	131000	58738420	18740	18740	18740	18740	0
465	20240912	130900	58738420	18740	18740	18740	18740	0
466	20240912	130800	58738420	18740	18740	18740	18740	0
467	20240912	130700	58738420	18740	18740	18740	18740	0
468	20240912	130600	58738420	18740	18740	18740	18740	0
469	20240912	130500	58738420	18740	18740	18740	18740	0
470	20240912	130400	58738420	18740	18740	18740	18740	0
471	20240912	130300	58738420	18740	18740	18740	18740	0
472	20240912	130200	58738420	18740	18740	18740	18740	0
473	20240912	130100	58738420	18740	18740	18740	18740	0
474	20240912	130000	58738420	18740	18740	18740	18740	0
475	20240912	125900	58738420	18740	18740	18740	18740	0
476	20240912	125800	58738420	18740	18740	18740	18740	0
477	20240912	125700	58738420	18740	18740	18740	18740	0
478	20240912	125600	58738420	18740	18740	18740	18740	0
479	20240912	125500	58738420	18740	18740	18740	18740	0
480	20240912	125400	58738420	18740	18740	18740	18740	0
481	20240912	125300	58738420	18740	18740	18740	18740	0
482	20240912	125200	58738420	18740	18740	18740	18740	0
483	20240912	125100	58738420	18740	18740	18740	18740	0
484	20240912	125000	58738420	18740	18740	18740	18740	0
485	20240912	124900	58738420	18740	18740	18740	18740	0
486	20240912	124800	58738420	18740	18740	18740	18740	0
487	20240912	124700	58738420	18740	18740	18740	18740	0
488	20240912	124600	58738420	18740	18740	18740	18740	0
489	20240912	124500	58738420	18740	18740	18740	18740	0
490	20240912	124400	58738420	18740	18740	18740	18740	0
491	20240912	124300	58738420	18740	18740	18740	18740	0
492	20240912	124200	58738420	18740	18740	18740	18740	0
493	20240912	124100	58738420	18740	18740	18740	18740	0
494	20240912	124000	58738420	18740	18740	18740	18740	0
495	20240912	123900	58738420	18740	18740	18740	18740	0
496	20240912	123800	58738420	18740	18740	18740	18740	354
497	20240912	123700	52104460	18720	18720	18720	18720	40
498	20240912	123600	51355660	18710	18710	18710	18710	0
499	20240912	123500	51355660	18710	18710	18710	18710	0
500	20240912	123400	51355660	18710	18710	18710	18710	0
501	20240912	123300	51355660	18710	18710	18710	18710	0
502	20240912	123200	51355660	18710	18710	18710	18710	0
503	20240912	123100	51355660	18710	18710	18710	18710	0
504	20240912	123000	51355660	18710	18710	18710	18710	0
505	20240912	122900	51355660	18710	18710	18710	18710	0
506	20240912	122800	51355660	18710	18710	18710	18710	0
507	20240912	122700	51355660	18710	18710	18710	18710	0
508	20240912	122600	51355660	18710	18710	18710	18710	0
509	20240912	122500	51355660	18710	18710	18710	18710	0
510	20240912	122400	51355660	18710	18710	18710	18710	0
511	20240912	122300	51355660	18710	18710	18710	18710	0
512	20240912	122200	51355660	18710	18710	18710	18710	0
513	20240912	122100	51355660	18710	18710	18710	18710	0
514	20240912	122000	51355660	18710	18710	18710	18710	0
515	20240912	121900	51355660	18710	18710	18710	18710	0
516	20240912	121800	51355660	18710	18710	18710	18710	0
517	20240912	121700	51355660	18710	18710	18710	18710	0
518	20240912	121600	51355660	18710	18710	18710	18710	0
519	20240912	121500	51355660	18710	18710	18710	18710	0
520	20240912	121400	51355660	18710	18710	18710	18710	0
521	20240912	121300	51355660	18710	18710	18710	18710	5
522	20240912	121200	51262110	18750	18750	18750	18750	0
523	20240912	121100	51262110	18750	18750	18750	18750	0
524	20240912	121000	51262110	18750	18750	18750	18750	0
525	20240912	120900	51262110	18750	18750	18750	18750	9
526	20240912	120800	51093360	18710	18710	18710	18710	0
527	20240912	120700	51093360	18710	18710	18710	18710	0
528	20240912	120600	51093360	18710	18710	18710	18710	0
529	20240912	120500	51093360	18710	18710	18710	18710	0
530	20240912	120400	51093360	18710	18710	18710	18710	0
531	20240912	120300	51093360	18710	18710	18710	18710	0
532	20240912	120200	51093360	18710	18710	18710	18710	0
533	20240912	120100	51093360	18710	18710	18710	18710	0
534	20240912	120000	51093360	18710	18710	18710	18710	0
535	20240912	115900	51093360	18710	18740	18740	18710	106
536	20240912	115800	49108840	18750	18750	18750	18750	0
537	20240912	115700	49108840	18750	18750	18750	18750	7
538	20240912	115600	48977590	18760	18760	18760	18760	2
539	20240912	115500	48940070	18750	18750	18750	18750	1
540	20240912	115400	48921320	18750	18750	18750	18750	0
541	20240912	115300	48921320	18750	18750	18750	18750	1
542	20240912	115200	48902570	18750	18750	18750	18750	0
543	20240912	115100	48902570	18750	18750	18750	18750	0
544	20240912	115000	48902570	18750	18750	18750	18750	2
545	20240912	114900	48865070	18760	18760	18760	18760	0
546	20240912	114800	48865070	18760	18760	18760	18760	0
547	20240912	114700	48865070	18760	18760	18760	18760	0
548	20240912	114600	48865070	18760	18760	18760	18760	0
549	20240912	114500	48865070	18760	18760	18760	18760	0
550	20240912	114400	48865070	18760	18760	18760	18760	0
551	20240912	114300	48865070	18760	18760	18760	18760	0
552	20240912	114200	48865070	18760	18760	18760	18760	0
553	20240912	114100	48865070	18760	18760	18760	18760	0
554	20240912	114000	48865070	18760	18760	18760	18760	0
555	20240912	113900	48865070	18760	18760	18760	18760	3
556	20240912	113800	48808790	18760	18760	18760	18760	0
557	20240912	113700	48808790	18760	18760	18760	18760	0
558	20240912	113600	48808790	18760	18760	18760	18760	0
559	20240912	113500	48808790	18760	18760	18760	18760	0
560	20240912	113400	48808790	18760	18760	18760	18760	0
561	20240912	113300	48808790	18760	18760	18760	18760	0
562	20240912	113200	48808790	18760	18760	18760	18760	0
563	20240912	113100	48808790	18760	18760	18760	18760	0
564	20240912	113000	48808790	18760	18760	18760	18760	0
565	20240912	112900	48808790	18760	18760	18760	18760	0
566	20240912	112800	48808790	18760	18760	18760	18760	0
567	20240912	112700	48808790	18760	18760	18760	18760	0
568	20240912	112600	48808790	18760	18760	18760	18760	0
569	20240912	112500	48808790	18760	18760	18760	18760	0
570	20240912	112400	48808790	18760	18760	18760	18760	98
571	20240912	112300	46970310	18760	18760	18760	18760	0
572	20240912	112200	46970310	18760	18760	18760	18760	8
573	20240912	112100	46820230	18760	18760	18760	18760	0
574	20240912	112000	46820230	18760	18760	18760	18760	0
575	20240912	111900	46820230	18760	18760	18760	18760	0
576	20240912	111800	46820230	18760	18760	18760	18760	0
577	20240912	111700	46820230	18760	18760	18760	18760	0
578	20240912	111600	46820230	18760	18760	18760	18760	1
579	20240912	111500	46801470	18760	18760	18760	18760	0
580	20240912	111400	46801470	18760	18760	18760	18760	0
581	20240912	111300	46801470	18760	18760	18760	18760	0
582	20240912	111200	46801470	18760	18760	18760	18760	0
583	20240912	111100	46801470	18760	18760	18760	18760	0
584	20240912	111000	46801470	18760	18760	18760	18760	0
585	20240912	110900	46801470	18760	18760	18760	18760	0
586	20240912	110800	46801470	18760	18760	18760	18760	0
587	20240912	110700	46801470	18760	18760	18760	18760	0
588	20240912	110600	46801470	18760	18760	18760	18760	0
589	20240912	110500	46801470	18760	18760	18760	18760	0
590	20240912	110400	46801470	18760	18760	18760	18760	0
591	20240912	110300	46801470	18760	18760	18760	18760	0
592	20240912	110200	46801470	18760	18760	18760	18760	0
593	20240912	110100	46801470	18760	18760	18760	18760	0
594	20240912	110000	46801470	18760	18760	18760	18760	0
595	20240912	105900	46801470	18760	18760	18760	18760	0
596	20240912	105800	46801470	18760	18760	18760	18760	0
597	20240912	105700	46801470	18760	18760	18760	18760	0
598	20240912	105600	46801470	18760	18760	18760	18760	0
599	20240912	105500	46801470	18760	18760	18760	18760	0
600	20240912	105400	46801470	18760	18760	18760	18760	0
601	20240912	105300	46801470	18760	18760	18760	18760	0
602	20240912	105200	46801470	18760	18760	18760	18760	0
603	20240912	105100	46801470	18760	18760	18760	18760	0
604	20240912	105000	46801470	18760	18760	18760	18760	0
605	20240912	104900	46801470	18760	18760	18760	18760	0
606	20240912	104800	46801470	18760	18760	18760	18760	0
607	20240912	104700	46801470	18760	18760	18760	18760	0
608	20240912	104600	46801470	18760	18760	18760	18760	0
609	20240912	104500	46801470	18760	18760	18760	18760	0
610	20240912	104400	46801470	18760	18760	18760	18760	0
611	20240912	104300	46801470	18760	18760	18760	18760	0
612	20240912	104200	46801470	18760	18760	18760	18760	0
613	20240912	104100	46801470	18760	18760	18760	18760	0
614	20240912	104000	46801470	18760	18760	18760	18760	0
615	20240912	103900	46801470	18760	18760	18760	18760	5
616	20240912	103800	46707670	18760	18760	18760	18760	0
617	20240912	103700	46707670	18760	18760	18760	18760	0
618	20240912	103600	46707670	18760	18760	18760	18760	0
619	20240912	103500	46707670	18760	18760	18760	18760	0
620	20240912	103400	46707670	18760	18760	18760	18760	0
621	20240912	103300	46707670	18760	18760	18760	18760	0
622	20240912	103200	46707670	18760	18760	18760	18760	0
623	20240912	103100	46707670	18760	18760	18760	18760	0
624	20240912	103000	46707670	18760	18760	18760	18760	0
625	20240912	102900	46707670	18760	18760	18760	18760	0
626	20240912	102800	46707670	18760	18760	18760	18760	0
627	20240912	102700	46707670	18760	18760	18760	18760	0
628	20240912	102600	46707670	18760	18760	18760	18760	0
629	20240912	102500	46707670	18760	18760	18760	18760	0
630	20240912	102400	46707670	18760	18760	18760	18760	0
631	20240912	102300	46707670	18760	18760	18760	18760	0
632	20240912	102200	46707670	18760	18760	18760	18760	0
633	20240912	102100	46707670	18760	18760	18760	18760	0
634	20240912	102000	46707670	18760	18760	18760	18760	0
635	20240912	101900	46707670	18760	18760	18760	18760	0
636	20240912	101800	46707670	18760	18760	18760	18760	2
637	20240912	101700	46670150	18760	18760	18760	18760	2
638	20240912	101600	46632630	18720	18720	18720	18720	0
639	20240912	101500	46632630	18720	18720	18720	18720	0
640	20240912	101400	46632630	18720	18720	18720	18720	0
641	20240912	101300	46632630	18720	18720	18720	18720	0
642	20240912	101200	46632630	18720	18720	18720	18720	0
643	20240912	101100	46632630	18720	18720	18720	18720	0
644	20240912	101000	46632630	18720	18720	18720	18720	46
645	20240912	100900	45771510	18750	18750	18750	18750	0
646	20240912	100800	45771510	18750	18750	18750	18750	0
647	20240912	100700	45771510	18750	18750	18750	18750	0
648	20240912	100600	45771510	18750	18750	18750	18750	0
649	20240912	100500	45771510	18750	18750	18750	18750	0
650	20240912	100400	45771510	18750	18750	18750	18750	0
651	20240912	100300	45771510	18750	18750	18750	18750	0
652	20240912	100200	45771510	18750	18750	18750	18750	0
653	20240912	100100	45771510	18750	18750	18750	18750	0
654	20240912	100000	45771510	18750	18750	18750	18750	0
655	20240912	095900	45771510	18750	18750	18750	18750	1
656	20240912	095800	45752760	18710	18710	18710	18710	0
657	20240912	095700	45752760	18710	18710	18710	18710	0
658	20240912	095600	45752760	18710	18710	18710	18710	0
659	20240912	095500	45752760	18710	18710	18710	18710	0
660	20240912	095400	45752760	18710	18710	18710	18710	0
661	20240912	095300	45752760	18710	18710	18710	18710	0
662	20240912	095200	45752760	18710	18710	18710	18710	0
663	20240912	095100	45752760	18710	18710	18710	18710	5
664	20240912	095000	45659210	18710	18710	18710	18710	0
665	20240912	094900	45659210	18710	18710	18710	18710	0
666	20240912	094800	45659210	18710	18710	18710	18710	0
667	20240912	094700	45659210	18710	18710	18710	18710	0
668	20240912	094600	45659210	18710	18710	18710	18710	0
669	20240912	094500	45659210	18710	18710	18710	18710	0
670	20240912	094400	45659210	18710	18710	18710	18710	0
671	20240912	094300	45659210	18710	18710	18710	18710	1380
672	20240912	094200	19839410	18710	18710	18710	18700	636
673	20240912	094100	7940010	18760	18760	18760	18760	1
674	20240912	094000	7921250	18760	18760	18760	18760	0
675	20240912	093900	7921250	18760	18760	18760	18760	0
676	20240912	093800	7921250	18760	18760	18760	18760	1
677	20240912	093700	7902490	18760	18760	18760	18760	0
678	20240912	093600	7902490	18760	18760	18760	18760	0
679	20240912	093500	7902490	18760	18760	18760	18760	0
680	20240912	093400	7902490	18760	18760	18760	18760	0
681	20240912	093300	7902490	18760	18760	18760	18760	0
682	20240912	093200	7902490	18760	18760	18760	18760	1
683	20240912	093100	7883730	18750	18720	18750	18720	329
684	20240912	093000	1720840	18720	18670	18720	18670	14
685	20240912	092900	1458960	18720	18720	18720	18720	0
686	20240912	092800	1458960	18720	18720	18720	18720	0
687	20240912	092700	1458960	18720	18720	18720	18720	0
688	20240912	092600	1458960	18720	18720	18720	18720	0
689	20240912	092500	1458960	18720	18720	18720	18720	0
690	20240912	092400	1458960	18720	18720	18720	18720	1
691	20240912	092300	1440240	18720	18720	18720	18720	0
692	20240912	092200	1440240	18720	18720	18720	18720	0
693	20240912	092100	1440240	18720	18720	18720	18720	0
694	20240912	092000	1440240	18720	18720	18720	18720	0
695	20240912	091900	1440240	18720	18720	18720	18720	40
696	20240912	091800	691440	18720	18720	18720	18720	5
697	20240912	091700	597840	18720	18720	18720	18720	0
698	20240912	091600	597840	18720	18720	18720	18720	0
699	20240912	091500	597840	18720	18720	18720	18720	0
700	20240912	091400	597840	18720	18720	18720	18720	0
701	20240912	091300	597840	18720	18720	18720	18720	0
702	20240912	091200	597840	18720	18720	18720	18720	7
703	20240912	091100	466800	18760	18760	18760	18760	0
704	20240912	091000	466800	18760	18760	18760	18760	0
705	20240912	090900	466800	18760	18760	18760	18760	0
706	20240912	090800	466800	18760	18760	18760	18760	0
707	20240912	090700	466800	18760	18760	18760	18760	0
708	20240912	090600	466800	18760	18760	18760	18760	0
709	20240912	090500	466800	18760	18760	18760	18760	0
710	20240912	090400	466800	18760	18760	18760	18760	0
711	20240912	090300	466800	18760	18760	18760	18760	0
712	20240912	090200	466800	18760	18750	18760	18750	10
713	20240912	090100	279290	18750	18610	18750	18610	15
714	20240912	090000	0	18700	18700	18700	18700	0