KissMeData/108490/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	200800	712870450	18610	18610	18610	18610	434
3	20240904	200700	712870450	18610	18610	18610	18610	0
4	20240904	200600	712870450	18610	18610	18610	18610	0
5	20240904	200500	712870450	18610	18610	18610	18610	0
6	20240904	200400	712870450	18610	18610	18610	18610	0
7	20240904	200300	712870450	18610	18610	18610	18610	0
8	20240904	200200	712870450	18610	18610	18610	18610	0
9	20240904	200100	712870450	18610	18610	18610	18610	0
10	20240904	200000	712870450	18610	18610	18610	18610	0
11	20240904	195900	712870450	18610	18610	18610	18610	0
12	20240904	195800	712870450	18610	18610	18610	18610	0
13	20240904	195700	712870450	18610	18610	18610	18610	0
14	20240904	195600	712870450	18610	18610	18610	18610	0
15	20240904	195500	712870450	18610	18610	18610	18610	0
16	20240904	195400	712870450	18610	18610	18610	18610	0
17	20240904	195300	712870450	18610	18610	18610	18610	0
18	20240904	195200	712870450	18610	18610	18610	18610	0
19	20240904	195100	712870450	18610	18610	18610	18610	0
20	20240904	195000	712870450	18610	18610	18610	18610	0
21	20240904	194900	712870450	18610	18610	18610	18610	0
22	20240904	194800	712870450	18610	18610	18610	18610	0
23	20240904	194700	712870450	18610	18610	18610	18610	0
24	20240904	194600	712870450	18610	18610	18610	18610	0
25	20240904	194500	712870450	18610	18610	18610	18610	0
26	20240904	194400	712870450	18610	18610	18610	18610	0
27	20240904	194300	712870450	18610	18610	18610	18610	0
28	20240904	194200	712870450	18610	18610	18610	18610	0
29	20240904	194100	712870450	18610	18610	18610	18610	0
30	20240904	194000	712870450	18610	18610	18610	18610	0
31	20240904	193900	712870450	18610	18610	18610	18610	0
32	20240904	193800	712870450	18610	18610	18610	18610	434
33	20240904	193700	712870450	18610	18610	18610	18610	0
34	20240904	193600	712870450	18610	18610	18610	18610	0
35	20240904	193500	712870450	18610	18610	18610	18610	0
36	20240904	193400	712870450	18610	18610	18610	18610	0
37	20240904	193300	712870450	18610	18610	18610	18610	0
38	20240904	193200	712870450	18610	18610	18610	18610	0
39	20240904	193100	712870450	18610	18610	18610	18610	0
40	20240904	193000	712870450	18610	18610	18610	18610	0
41	20240904	192900	712870450	18610	18610	18610	18610	0
42	20240904	192800	712870450	18610	18610	18610	18610	0
43	20240904	192700	712870450	18610	18610	18610	18610	0
44	20240904	192600	712870450	18610	18610	18610	18610	0
45	20240904	192500	712870450	18610	18610	18610	18610	0
46	20240904	192400	712870450	18610	18610	18610	18610	0
47	20240904	192300	712870450	18610	18610	18610	18610	0
48	20240904	192200	712870450	18610	18610	18610	18610	0
49	20240904	192100	712870450	18610	18610	18610	18610	0
50	20240904	192000	712870450	18610	18610	18610	18610	0
51	20240904	191900	712870450	18610	18610	18610	18610	0
52	20240904	191800	712870450	18610	18610	18610	18610	0
53	20240904	191700	712870450	18610	18610	18610	18610	0
54	20240904	191600	712870450	18610	18610	18610	18610	0
55	20240904	191500	712870450	18610	18610	18610	18610	0
56	20240904	191400	712870450	18610	18610	18610	18610	0
57	20240904	191300	712870450	18610	18610	18610	18610	0
58	20240904	191200	712870450	18610	18610	18610	18610	0
59	20240904	191100	712870450	18610	18610	18610	18610	0
60	20240904	191000	712870450	18610	18610	18610	18610	0
61	20240904	190900	712870450	18610	18610	18610	18610	0
62	20240904	190800	712870450	18610	18610	18610	18610	434
63	20240904	190700	712870450	18610	18610	18610	18610	0
64	20240904	190600	712870450	18610	18610	18610	18610	0
65	20240904	190500	712870450	18610	18610	18610	18610	0
66	20240904	190400	712870450	18610	18610	18610	18610	0
67	20240904	190300	712870450	18610	18610	18610	18610	0
68	20240904	190200	712870450	18610	18610	18610	18610	0
69	20240904	190100	712870450	18610	18610	18610	18610	0
70	20240904	190000	712870450	18610	18610	18610	18610	0
71	20240904	185900	712870450	18610	18610	18610	18610	0
72	20240904	185800	712870450	18610	18610	18610	18610	0
73	20240904	185700	712870450	18610	18610	18610	18610	0
74	20240904	185600	712870450	18610	18610	18610	18610	0
75	20240904	185500	712870450	18610	18610	18610	18610	0
76	20240904	185400	712870450	18610	18610	18610	18610	0
77	20240904	185300	712870450	18610	18610	18610	18610	0
78	20240904	185200	712870450	18610	18610	18610	18610	0
79	20240904	185100	712870450	18610	18610	18610	18610	0
80	20240904	185000	712870450	18610	18610	18610	18610	0
81	20240904	184900	712870450	18610	18610	18610	18610	0
82	20240904	184800	712870450	18610	18610	18610	18610	0
83	20240904	184700	712870450	18610	18610	18610	18610	0
84	20240904	184600	712870450	18610	18610	18610	18610	0
85	20240904	184500	712870450	18610	18610	18610	18610	0
86	20240904	184400	712870450	18610	18610	18610	18610	0
87	20240904	184300	712870450	18610	18610	18610	18610	0
88	20240904	184200	712870450	18610	18610	18610	18610	0
89	20240904	184100	712870450	18610	18610	18610	18610	0
90	20240904	184000	712870450	18610	18610	18610	18610	0
91	20240904	183900	712870450	18610	18610	18610	18610	0
92	20240904	183800	712870450	18610	18610	18610	18610	434
93	20240904	183700	712870450	18610	18610	18610	18610	0
94	20240904	183600	712870450	18610	18610	18610	18610	0
95	20240904	183500	712870450	18610	18610	18610	18610	0
96	20240904	183400	712870450	18610	18610	18610	18610	0
97	20240904	183300	712870450	18610	18610	18610	18610	0
98	20240904	183200	712870450	18610	18610	18610	18610	0
99	20240904	183100	712870450	18610	18610	18610	18610	0
100	20240904	183000	712870450	18610	18610	18610	18610	0
101	20240904	182900	712870450	18610	18610	18610	18610	0
102	20240904	182800	712870450	18610	18610	18610	18610	0
103	20240904	182700	712870450	18610	18610	18610	18610	0
104	20240904	182600	712870450	18610	18610	18610	18610	0
105	20240904	182500	712870450	18610	18610	18610	18610	0
106	20240904	182400	712870450	18610	18610	18610	18610	0
107	20240904	182300	712870450	18610	18610	18610	18610	0
108	20240904	182200	712870450	18610	18610	18610	18610	0
109	20240904	182100	712870450	18610	18610	18610	18610	0
110	20240904	182000	712870450	18610	18610	18610	18610	0
111	20240904	181900	712870450	18610	18610	18610	18610	0
112	20240904	181800	712870450	18610	18610	18610	18610	0
113	20240904	181700	712870450	18610	18610	18610	18610	0
114	20240904	181600	712870450	18610	18610	18610	18610	0
115	20240904	181500	712870450	18610	18610	18610	18610	0
116	20240904	181400	712870450	18610	18610	18610	18610	0
117	20240904	181300	712870450	18610	18610	18610	18610	0
118	20240904	181200	712870450	18610	18610	18610	18610	0
119	20240904	181100	712870450	18610	18610	18610	18610	0
120	20240904	181000	712870450	18610	18610	18610	18610	0
121	20240904	180900	712870450	18610	18610	18610	18610	0
122	20240904	180800	712870450	18610	18610	18610	18610	434
123	20240904	180700	712870450	18610	18610	18610	18610	0
124	20240904	180600	712870450	18610	18610	18610	18610	0
125	20240904	180500	712870450	18610	18610	18610	18610	0
126	20240904	180400	712870450	18610	18610	18610	18610	0
127	20240904	180300	712870450	18610	18610	18610	18610	0
128	20240904	180200	712870450	18610	18610	18610	18610	0
129	20240904	180100	712870450	18610	18610	18610	18610	0
130	20240904	180000	712870450	18610	18610	18610	18610	0
131	20240904	175900	712870450	18610	18610	18610	18610	0
132	20240904	175800	712870450	18610	18610	18610	18610	0
133	20240904	175700	712870450	18610	18610	18610	18610	0
134	20240904	175600	712870450	18610	18610	18610	18610	0
135	20240904	175500	712870450	18610	18610	18610	18610	0
136	20240904	175400	712870450	18610	18610	18610	18610	0
137	20240904	175300	712870450	18610	18610	18610	18610	0
138	20240904	175200	712870450	18610	18610	18610	18610	0
139	20240904	175100	712870450	18610	18610	18610	18610	0
140	20240904	175000	712870450	18610	18610	18610	18610	0
141	20240904	174900	712870450	18610	18610	18610	18610	0
142	20240904	174800	712870450	18610	18610	18610	18610	0
143	20240904	174700	712870450	18610	18610	18610	18610	0
144	20240904	174600	712870450	18610	18610	18610	18610	0
145	20240904	174500	712870450	18610	18610	18610	18610	0
146	20240904	174400	712870450	18610	18610	18610	18610	0
147	20240904	174300	712870450	18610	18610	18610	18610	0
148	20240904	174200	712870450	18610	18610	18610	18610	0
149	20240904	174100	712870450	18610	18610	18610	18610	0
150	20240904	174000	712870450	18610	18610	18610	18610	0
151	20240904	173900	712870450	18610	18610	18610	18610	0
152	20240904	173800	712870450	18610	18610	18610	18610	434
153	20240904	173700	712870450	18610	18610	18610	18610	0
154	20240904	173600	712870450	18610	18610	18610	18610	0
155	20240904	173500	712870450	18610	18610	18610	18610	0
156	20240904	173400	712870450	18610	18610	18610	18610	0
157	20240904	173300	712870450	18610	18610	18610	18610	0
158	20240904	173200	712870450	18610	18610	18610	18610	0
159	20240904	173100	712870450	18610	18610	18610	18610	0
160	20240904	173000	712870450	18610	18610	18610	18610	0
161	20240904	172900	712870450	18610	18610	18610	18610	0
162	20240904	172800	712870450	18610	18610	18610	18610	0
163	20240904	172700	712870450	18610	18610	18610	18610	0
164	20240904	172600	712870450	18610	18610	18610	18610	0
165	20240904	172500	712870450	18610	18610	18610	18610	0
166	20240904	172400	712870450	18610	18610	18610	18610	0
167	20240904	172300	712870450	18610	18610	18610	18610	0
168	20240904	172200	712870450	18610	18610	18610	18610	0
169	20240904	172100	712870450	18610	18610	18610	18610	0
170	20240904	172000	712870450	18610	18610	18610	18610	0
171	20240904	171900	712870450	18610	18610	18610	18610	0
172	20240904	171800	712870450	18610	18610	18610	18610	0
173	20240904	171700	712870450	18610	18610	18610	18610	0
174	20240904	171600	712870450	18610	18610	18610	18610	0
175	20240904	171500	712870450	18610	18610	18610	18610	0
176	20240904	171400	712870450	18610	18610	18610	18610	0
177	20240904	171300	712870450	18610	18610	18610	18610	0
178	20240904	171200	712870450	18610	18610	18610	18610	0
179	20240904	171100	712870450	18610	18610	18610	18610	0
180	20240904	171000	712870450	18610	18610	18610	18610	0
181	20240904	170900	712870450	18610	18610	18610	18610	0
182	20240904	170800	712870450	18610	18610	18610	18610	434
183	20240904	170700	712870450	18610	18610	18610	18610	0
184	20240904	170600	712870450	18610	18610	18610	18610	0
185	20240904	170500	712870450	18610	18610	18610	18610	0
186	20240904	170400	712870450	18610	18610	18610	18610	0
187	20240904	170300	712870450	18610	18610	18610	18610	0
188	20240904	170200	712870450	18610	18610	18610	18610	0
189	20240904	170100	712870450	18610	18610	18610	18610	0
190	20240904	170000	712870450	18610	18610	18610	18610	0
191	20240904	165900	712870450	18610	18610	18610	18610	0
192	20240904	165800	712870450	18610	18610	18610	18610	0
193	20240904	165700	712870450	18610	18610	18610	18610	0
194	20240904	165600	712870450	18610	18610	18610	18610	0
195	20240904	165500	712870450	18610	18610	18610	18610	0
196	20240904	165400	712870450	18610	18610	18610	18610	0
197	20240904	165300	712870450	18610	18610	18610	18610	0
198	20240904	165200	712870450	18610	18610	18610	18610	0
199	20240904	165100	712870450	18610	18610	18610	18610	0
200	20240904	165000	712870450	18610	18610	18610	18610	0
201	20240904	164900	712870450	18610	18610	18610	18610	0
202	20240904	164800	712870450	18610	18610	18610	18610	0
203	20240904	164700	712870450	18610	18610	18610	18610	0
204	20240904	164600	712870450	18610	18610	18610	18610	0
205	20240904	164500	712870450	18610	18610	18610	18610	0
206	20240904	164400	712870450	18610	18610	18610	18610	0
207	20240904	164300	712870450	18610	18610	18610	18610	0
208	20240904	164200	712870450	18610	18610	18610	18610	0
209	20240904	164100	712870450	18610	18610	18610	18610	0
210	20240904	164000	712870450	18610	18610	18610	18610	0
211	20240904	163900	712870450	18610	18610	18610	18610	0
212	20240904	163800	712870450	18610	18610	18610	18610	434
213	20240904	163700	712870450	18610	18610	18610	18610	0
214	20240904	163600	712870450	18610	18610	18610	18610	0
215	20240904	163500	712870450	18610	18610	18610	18610	0
216	20240904	163400	712870450	18610	18610	18610	18610	0
217	20240904	163300	712870450	18610	18610	18610	18610	0
218	20240904	163200	712870450	18610	18610	18610	18610	0
219	20240904	163100	712870450	18610	18610	18610	18610	0
220	20240904	163000	712870450	18610	18610	18610	18610	0
221	20240904	162900	712870450	18610	18610	18610	18610	0
222	20240904	162800	712870450	18610	18610	18610	18610	0
223	20240904	162700	712870450	18610	18610	18610	18610	0
224	20240904	162600	712870450	18610	18610	18610	18610	0
225	20240904	162500	712870450	18610	18610	18610	18610	0
226	20240904	162400	712870450	18610	18610	18610	18610	0
227	20240904	162300	712870450	18610	18610	18610	18610	0
228	20240904	162200	712870450	18610	18610	18610	18610	0
229	20240904	162100	712870450	18610	18610	18610	18610	0
230	20240904	162000	712870450	18610	18610	18610	18610	0
231	20240904	161900	712870450	18610	18610	18610	18610	0
232	20240904	161800	712870450	18610	18610	18610	18610	0
233	20240904	161700	712870450	18610	18610	18610	18610	0
234	20240904	161600	712870450	18610	18610	18610	18610	0
235	20240904	161500	712870450	18610	18610	18610	18610	0
236	20240904	161400	712870450	18610	18610	18610	18610	0
237	20240904	161300	712870450	18610	18610	18610	18610	0
238	20240904	161200	712870450	18610	18610	18610	18610	0
239	20240904	161100	712870450	18610	18610	18610	18610	0
240	20240904	161000	712870450	18610	18610	18610	18610	0
241	20240904	160900	712870450	18610	18610	18610	18610	0
242	20240904	160800	712870450	18610	18610	18610	18610	434
243	20240904	160700	712870450	18610	18610	18610	18610	0
244	20240904	160600	712870450	18610	18610	18610	18610	0
245	20240904	160500	712870450	18610	18610	18610	18610	0
246	20240904	160400	712870450	18610	18610	18610	18610	0
247	20240904	160300	712870450	18610	18610	18610	18610	0
248	20240904	160200	712870450	18610	18610	18610	18610	0
249	20240904	160100	712870450	18610	18610	18610	18610	0
250	20240904	160000	712870450	18610	18610	18610	18610	0
251	20240904	155900	712870450	18610	18610	18610	18610	0
252	20240904	155800	712870450	18610	18610	18610	18610	0
253	20240904	155700	712870450	18610	18610	18610	18610	0
254	20240904	155600	712870450	18610	18610	18610	18610	0
255	20240904	155500	712870450	18610	18610	18610	18610	0
256	20240904	155400	712870450	18610	18610	18610	18610	0
257	20240904	155300	712870450	18610	18610	18610	18610	0
258	20240904	155200	712870450	18610	18610	18610	18610	0
259	20240904	155100	712870450	18610	18610	18610	18610	0
260	20240904	155000	712870450	18610	18610	18610	18610	0
261	20240904	154900	712870450	18610	18610	18610	18610	0
262	20240904	154800	712870450	18610	18610	18610	18610	0
263	20240904	154700	712870450	18610	18610	18610	18610	0
264	20240904	154600	712870450	18610	18610	18610	18610	0
265	20240904	154500	712870450	18610	18610	18610	18610	0
266	20240904	154400	712870450	18610	18610	18610	18610	0
267	20240904	154300	712870450	18610	18610	18610	18610	0
268	20240904	154200	712870450	18610	18610	18610	18610	0
269	20240904	154100	712870450	18610	18610	18610	18610	0
270	20240904	154000	712870450	18610	18610	18610	18610	0
271	20240904	153900	712870450	18610	18610	18610	18610	0
272	20240904	153800	712870450	18610	18610	18610	18610	434
273	20240904	153700	712870450	18610	18610	18610	18610	0
274	20240904	153600	712870450	18610	18610	18610	18610	0
275	20240904	153500	712870450	18610	18610	18610	18610	0
276	20240904	153400	712870450	18610	18610	18610	18610	0
277	20240904	153300	712870450	18610	18610	18610	18610	0
278	20240904	153200	712870450	18610	18610	18610	18610	0
279	20240904	153100	712870450	18610	18610	18610	18610	0
280	20240904	153000	712870450	18610	18610	18610	18610	434
281	20240904	152900	704793710	18670	18670	18670	18670	0
282	20240904	152800	704793710	18670	18670	18670	18670	0
283	20240904	152700	704793710	18670	18670	18670	18670	0
284	20240904	152600	704793710	18670	18670	18670	18670	0
285	20240904	152500	704793710	18670	18670	18670	18670	0
286	20240904	152400	704793710	18670	18670	18670	18670	0
287	20240904	152300	704793710	18670	18670	18670	18670	0
288	20240904	152200	704793710	18670	18670	18670	18670	0
289	20240904	152100	704793710	18670	18670	18670	18670	0
290	20240904	152000	704793710	18670	18670	18670	18670	0
291	20240904	151900	704793710	18670	18690	18690	18670	7
292	20240904	151800	704662940	18610	18610	18610	18610	0
293	20240904	151700	704662940	18610	18610	18610	18610	13
294	20240904	151600	704421010	18610	18610	18610	18610	0
295	20240904	151500	704421010	18610	18610	18610	18610	62
296	20240904	151400	703267190	18610	18610	18610	18600	206
297	20240904	151300	699433960	18600	18690	18690	18600	606
298	20240904	151200	688159220	18690	18710	18710	18690	5
299	20240904	151100	688065730	18710	18710	18710	18710	1
300	20240904	151000	688047020	18710	18710	18710	18710	0
301	20240904	150900	688047020	18710	18710	18710	18710	4
302	20240904	150800	687972180	18620	18620	18620	18620	20
303	20240904	150700	687599780	18620	18670	18670	18620	42
304	20240904	150600	686817690	18710	18670	18710	18670	136
305	20240904	150500	684274250	18700	18700	18700	18700	10
306	20240904	150400	684087250	18690	18620	18690	18620	227
307	20240904	150300	679848210	18610	18620	18620	18610	250
308	20240904	150200	675195610	18620	18640	18640	18620	124
309	20240904	150100	672886480	18630	18630	18630	18630	130
310	20240904	150000	670464580	18630	18640	18640	18630	15
311	20240904	145900	670185030	18630	18630	18630	18630	0
312	20240904	145800	670185030	18630	18630	18630	18630	0
313	20240904	145700	670185030	18630	18630	18630	18630	0
314	20240904	145600	670185030	18630	18630	18630	18630	10
315	20240904	145500	669998730	18630	18630	18630	18630	1
316	20240904	145400	669980100	18640	18650	18650	18640	200
317	20240904	145300	666252070	18650	18650	18650	18650	7
318	20240904	145200	666121520	18640	18640	18640	18640	31
319	20240904	145100	665543680	18650	18650	18650	18650	51
320	20240904	145000	664592530	18650	18650	18650	18650	160
321	20240904	144900	661608530	18640	18660	18660	18640	87
322	20240904	144800	659985780	18670	18670	18670	18670	30
323	20240904	144700	659425680	18660	18660	18660	18660	0
324	20240904	144600	659425680	18660	18660	18660	18660	66
325	20240904	144500	658194120	18660	18650	18660	18650	73
326	20240904	144400	656832560	18650	18650	18650	18650	35
327	20240904	144300	656179810	18660	18660	18660	18660	21
328	20240904	144200	655787950	18660	18660	18660	18660	0
329	20240904	144100	655787950	18660	18710	18710	18650	308
330	20240904	144000	650031050	18720	18720	18720	18720	0
331	20240904	143900	650031050	18720	18720	18720	18720	56
332	20240904	143800	648982730	18720	18720	18720	18720	17
333	20240904	143700	648664490	18710	18710	18710	18710	0
334	20240904	143600	648664490	18710	18720	18720	18710	20
335	20240904	143500	648290250	18720	18720	18720	18720	2
336	20240904	143400	648252810	18720	18720	18720	18720	0
337	20240904	143300	648252810	18720	18720	18720	18720	163
338	20240904	143200	645201450	18710	18710	18710	18710	0
339	20240904	143100	645201450	18710	18710	18710	18710	35
340	20240904	143000	644546600	18710	18710	18710	18710	10
341	20240904	142900	644359500	18710	18710	18710	18710	1
342	20240904	142800	644340790	18700	18700	18700	18700	0
343	20240904	142700	644340790	18700	18670	18700	18670	114
344	20240904	142600	642210640	18640	18640	18640	18640	0
345	20240904	142500	642210640	18640	18640	18640	18630	510
346	20240904	142400	632704340	18640	18640	18640	18640	200
347	20240904	142300	628976340	18640	18640	18640	18640	0
348	20240904	142200	628976340	18640	18640	18640	18640	0
349	20240904	142100	628976340	18640	18640	18640	18640	32
350	20240904	142000	628379860	18610	18620	18620	18610	21
351	20240904	141900	627989040	18610	18610	18610	18610	22
352	20240904	141800	627579620	18610	18630	18630	18610	125
353	20240904	141700	625253190	18640	18640	18640	18640	270
354	20240904	141600	620220390	18640	18660	18660	18620	851
355	20240904	141500	604361770	18700	18700	18700	18700	0
356	20240904	141400	604361770	18700	18700	18700	18700	0
357	20240904	141300	604361770	18700	18700	18700	18700	0
358	20240904	141200	604361770	18700	18700	18700	18700	8
359	20240904	141100	604212170	18660	18660	18660	18660	60
360	20240904	141000	603092570	18660	18660	18660	18660	1
361	20240904	140900	603073910	18660	18660	18660	18660	0
362	20240904	140800	603073910	18660	18650	18660	18650	209
363	20240904	140700	599175990	18650	18660	18660	18650	822
364	20240904	140600	583844060	18660	18660	18660	18660	20
365	20240904	140500	583470860	18680	18660	18680	18660	62
366	20240904	140400	582313900	18660	18660	18660	18660	2
367	20240904	140300	582276580	18660	18690	18690	18660	986
368	20240904	140200	563867930	18690	18690	18690	18690	20
369	20240904	140100	563494130	18690	18690	18690	18690	146
370	20240904	140000	560765390	18700	18710	18710	18700	73
371	20240904	135900	559400190	18700	18700	18700	18700	0
372	20240904	135800	559400190	18700	18740	18740	18700	26
373	20240904	135700	558913690	18740	18740	18740	18740	1
374	20240904	135600	558894950	18740	18740	18740	18740	17
375	20240904	135500	558576370	18750	18770	18770	18750	44
376	20240904	135400	557751350	18750	18770	18770	18750	30
377	20240904	135300	557188530	18770	18770	18770	18770	1
378	20240904	135200	557169760	18780	18760	18780	18760	35
379	20240904	135100	556512920	18760	18780	18780	18760	104
380	20240904	135000	554561360	18780	18780	18780	18780	45
381	20240904	134900	553716260	18780	18770	18780	18770	75
382	20240904	134800	552307820	18770	18770	18770	18770	207
383	20240904	134700	548422430	18770	18770	18770	18770	4
384	20240904	134600	548347350	18750	18750	18750	18750	0
385	20240904	134500	548347350	18750	18750	18750	18750	0
386	20240904	134400	548347350	18750	18750	18750	18750	22
387	20240904	134300	547934850	18750	18750	18750	18750	4
388	20240904	134200	547859850	18730	18730	18730	18730	20
389	20240904	134100	547485250	18730	18730	18730	18730	3
390	20240904	134000	547429060	18760	18760	18760	18760	1
391	20240904	133900	547410300	18770	18770	18770	18770	0
392	20240904	133800	547410300	18770	18760	18770	18760	322
393	20240904	133700	541366880	18730	18730	18730	18730	0
394	20240904	133600	541366880	18730	18730	18730	18730	30
395	20240904	133500	540804980	18730	18730	18730	18730	1
396	20240904	133400	540786250	18760	18760	18760	18760	0
397	20240904	133300	540786250	18760	18760	18760	18760	5
398	20240904	133200	540692450	18740	18740	18740	18740	0
399	20240904	133100	540692450	18740	18740	18740	18740	1
400	20240904	133000	540673710	18730	18730	18730	18730	106
401	20240904	132900	538688330	18730	18730	18730	18730	3
402	20240904	132800	538632140	18730	18730	18730	18730	0
403	20240904	132700	538632140	18730	18730	18730	18730	0
404	20240904	132600	538632140	18730	18730	18730	18730	13
405	20240904	132500	538388650	18730	18730	18730	18730	140
406	20240904	132400	535766450	18730	18730	18730	18730	0
407	20240904	132300	535766450	18730	18730	18730	18730	0
408	20240904	132200	535766450	18730	18730	18730	18730	20
409	20240904	132100	535391850	18770	18730	18770	18730	34
410	20240904	132000	534754900	18770	18770	18770	18770	0
411	20240904	131900	534754900	18770	18770	18770	18770	0
412	20240904	131800	534754900	18770	18770	18770	18770	0
413	20240904	131700	534754900	18770	18770	18770	18770	69
414	20240904	131600	533459770	18750	18750	18750	18750	133
415	20240904	131500	530966020	18730	18730	18730	18730	60
416	20240904	131400	529842220	18730	18730	18730	18730	0
417	20240904	131300	529842220	18730	18740	18740	18730	67
418	20240904	131200	528586810	18730	18740	18740	18730	257
419	20240904	131100	523771700	18740	18730	18740	18730	22
420	20240904	131000	523359620	18730	18730	18730	18730	14
421	20240904	130900	523097400	18740	18730	18740	18730	4
422	20240904	130800	523022450	18730	18730	18730	18730	11
423	20240904	130700	522816420	18730	18730	18730	18730	0
424	20240904	130600	522816420	18730	18730	18730	18730	0
425	20240904	130500	522816420	18730	18730	18730	18730	0
426	20240904	130400	522816420	18730	18730	18730	18730	37
427	20240904	130300	522123410	18720	18720	18720	18720	0
428	20240904	130200	522123410	18720	18720	18720	18720	0
429	20240904	130100	522123410	18720	18720	18720	18720	0
430	20240904	130000	522123410	18720	18720	18720	18720	41
431	20240904	125900	521355890	18680	18680	18680	18680	50
432	20240904	125800	520421890	18680	18680	18680	18680	477
433	20240904	125700	511511530	18680	18680	18680	18680	90
434	20240904	125600	509830330	18680	18680	18680	18680	0
435	20240904	125500	509830330	18680	18680	18680	18680	0
436	20240904	125400	509830330	18680	18680	18680	18680	0
437	20240904	125300	509830330	18680	18680	18680	18680	0
438	20240904	125200	509830330	18680	18680	18680	18680	0
439	20240904	125100	509830330	18680	18700	18700	18680	63
440	20240904	125000	508653230	18700	18700	18700	18700	2
441	20240904	124900	508615830	18680	18680	18680	18680	11
442	20240904	124800	508410350	18670	18670	18670	18670	0
443	20240904	124700	508410350	18670	18670	18670	18670	26
444	20240904	124600	507924930	18670	18680	18680	18670	23
445	20240904	124500	507495510	18670	18670	18670	18670	0
446	20240904	124400	507495510	18670	18680	18680	18670	39
447	20240904	124300	506767180	18670	18670	18670	18670	0
448	20240904	124200	506767180	18670	18670	18670	18670	0
449	20240904	124100	506767180	18670	18670	18670	18670	0
450	20240904	124000	506767180	18670	18670	18670	18670	5
451	20240904	123900	506673830	18660	18660	18660	18660	0
452	20240904	123800	506673830	18660	18660	18660	18660	5
453	20240904	123700	506580530	18650	18650	18650	18650	0
454	20240904	123600	506580530	18650	18670	18670	18650	390
455	20240904	123500	499306020	18660	18800	18800	18660	701
456	20240904	123400	486218710	18770	18770	18770	18770	5
457	20240904	123300	486124860	18700	18780	18780	18700	1900
458	20240904	123200	450546760	18800	18800	18800	18800	72
459	20240904	123100	449193160	18800	18790	18800	18790	3
460	20240904	123000	449136770	18800	18800	18800	18800	0
461	20240904	122900	449136770	18800	18800	18800	18800	0
462	20240904	122800	449136770	18800	18800	18800	18800	759
463	20240904	122700	434867570	18800	18800	18800	18800	242
464	20240904	122600	430317970	18800	18790	18800	18780	53
465	20240904	122500	429322580	18770	18780	18780	18770	16
466	20240904	122400	429022120	18780	18780	18780	18780	0
467	20240904	122300	429022120	18780	18790	18790	18780	11
468	20240904	122200	428815530	18780	18780	18780	18780	2
469	20240904	122100	428777970	18780	18780	18780	18780	0
470	20240904	122000	428777970	18780	18780	18780	18780	0
471	20240904	121900	428777970	18780	18780	18780	18780	0
472	20240904	121800	428777970	18780	18780	18780	18780	0
473	20240904	121700	428777970	18780	18780	18780	18780	0
474	20240904	121600	428777970	18780	18780	18780	18780	0
475	20240904	121500	428777970	18780	18780	18780	18780	102
476	20240904	121400	426862410	18780	18780	18780	18780	0
477	20240904	121300	426862410	18780	18790	18790	18780	121
478	20240904	121200	424589990	18790	18790	18790	18790	24
479	20240904	121100	424139030	18790	18790	18790	18790	0
480	20240904	121000	424139030	18790	18780	18790	18780	39
481	20240904	120900	423406350	18790	18790	18790	18790	0
482	20240904	120800	423406350	18790	18790	18790	18790	0
483	20240904	120700	423406350	18790	18790	18790	18790	0
484	20240904	120600	423406350	18790	18790	18790	18790	13
485	20240904	120500	423162080	18840	18840	18840	18840	1
486	20240904	120400	423143240	18780	18780	18780	18780	0
487	20240904	120300	423143240	18780	18780	18780	18780	0
488	20240904	120200	423143240	18780	18780	18780	18780	52
489	20240904	120100	422166680	18780	18780	18780	18780	0
490	20240904	120000	422166680	18780	18780	18780	18780	0
491	20240904	115900	422166680	18780	18780	18780	18780	99
492	20240904	115800	420307460	18780	18780	18780	18780	11
493	20240904	115700	420100880	18790	18790	18790	18790	0
494	20240904	115600	420100880	18790	18790	18790	18790	0
495	20240904	115500	420100880	18790	18790	18790	18790	2
496	20240904	115400	420063300	18790	18790	18790	18790	3
497	20240904	115300	420006930	18840	18840	18840	18840	1
498	20240904	115200	419988090	18790	18790	18790	18790	0
499	20240904	115100	419988090	18790	18790	18790	18790	0
500	20240904	115000	419988090	18790	18790	18790	18790	0
501	20240904	114900	419988090	18790	18800	18800	18790	848
502	20240904	114800	404053980	18840	18840	18840	18840	0
503	20240904	114700	404053980	18840	18840	18840	18840	50
504	20240904	114600	403111980	18840	18840	18840	18840	0
505	20240904	114500	403111980	18840	18840	18840	18840	0
506	20240904	114400	403111980	18840	18840	18840	18840	2
507	20240904	114300	403074300	18840	18840	18840	18840	17
508	20240904	114200	402754020	18840	18840	18840	18840	0
509	20240904	114100	402754020	18840	18840	18840	18840	0
510	20240904	114000	402754020	18840	18840	18840	18840	1
511	20240904	113900	402735180	18840	18840	18840	18840	0
512	20240904	113800	402735180	18840	18790	18840	18790	225
513	20240904	113700	398501430	18790	18790	18790	18790	0
514	20240904	113600	398501430	18790	18790	18790	18790	0
515	20240904	113500	398501430	18790	18790	18790	18790	3
516	20240904	113400	398445060	18800	18800	18800	18800	0
517	20240904	113300	398445060	18800	18820	18820	18800	100
518	20240904	113200	396565040	18850	18850	18850	18850	7
519	20240904	113100	396433090	18850	18850	18850	18850	3
520	20240904	113000	396376540	18850	18850	18850	18850	0
521	20240904	112900	396376540	18850	18860	18860	18850	67
522	20240904	112800	395113390	18860	18860	18860	18860	53
523	20240904	112700	394113810	18860	18860	18860	18860	0
524	20240904	112600	394113810	18860	18860	18860	18860	0
525	20240904	112500	394113810	18860	18860	18860	18860	0
526	20240904	112400	394113810	18860	18860	18860	18860	100
527	20240904	112300	392227810	18860	18900	18900	18860	6
528	20240904	112200	392114450	18900	18900	18900	18900	11
529	20240904	112100	391906550	18900	18900	18900	18900	1
530	20240904	112000	391887650	18900	18900	18900	18900	0
531	20240904	111900	391887650	18900	18870	18900	18870	3
532	20240904	111800	391830980	18870	18870	18870	18870	2
533	20240904	111700	391793240	18870	18870	18870	18870	1
534	20240904	111600	391774370	18890	18890	18890	18880	52
535	20240904	111500	390792100	18890	18890	18890	18890	1
536	20240904	111400	390773210	18770	18770	18770	18770	0
537	20240904	111300	390773210	18770	18790	18790	18770	51
538	20240904	111200	389815700	18780	18780	18780	18780	0
539	20240904	111100	389815700	18780	18800	18800	18780	100
540	20240904	111000	387936700	18900	18900	18900	18900	0
541	20240904	110900	387936700	18900	18900	18900	18900	10
542	20240904	110800	387747700	18900	18800	18900	18800	155
543	20240904	110700	384826700	18800	18860	18860	18800	132
544	20240904	110600	382343820	18900	18900	18900	18900	3
545	20240904	110500	382287120	18950	18900	18950	18900	8
546	20240904	110400	382135870	18900	18900	18900	18900	0
547	20240904	110300	382135870	18900	18910	18910	18900	21
548	20240904	110200	381738770	18910	18910	18910	18910	0
549	20240904	110100	381738770	18910	18910	18910	18910	10
550	20240904	110000	381549670	18910	18910	18910	18910	0
551	20240904	105900	381549670	18910	18950	18950	18910	103
552	20240904	105800	379599820	18950	18950	18950	18950	39
553	20240904	105700	378860770	18800	18800	18800	18800	0
554	20240904	105600	378860770	18800	18850	18850	18800	80
555	20240904	105500	377355320	18850	18850	18850	18850	2
556	20240904	105400	377317620	18950	18870	18950	18870	7
557	20240904	105300	377185370	18850	18850	18850	18850	0
558	20240904	105200	377185370	18850	18870	18950	18850	33
559	20240904	105100	376562240	18840	18840	18840	18840	0
560	20240904	105000	376562240	18840	18840	18840	18840	0
561	20240904	104900	376562240	18840	18840	18840	18840	0
562	20240904	104800	376562240	18840	18840	18840	18840	0
563	20240904	104700	376562240	18840	18840	18840	18840	0
564	20240904	104600	376562240	18840	18840	18840	18840	2
565	20240904	104500	376524560	18840	18840	18840	18840	101
566	20240904	104400	374621720	18940	18940	18940	18940	11
567	20240904	104300	374413380	18940	18940	18940	18940	0
568	20240904	104200	374413380	18940	18940	18940	18940	1
569	20240904	104100	374394440	18940	18860	18950	18860	663
570	20240904	104000	361875260	18840	18840	18840	18840	0
571	20240904	103900	361875260	18840	18820	18840	18820	1145
572	20240904	103800	340325280	18770	18770	18770	18770	0
573	20240904	103700	340325280	18770	18770	18770	18770	200
574	20240904	103600	336571280	18770	18770	18770	18770	555
575	20240904	103500	326153930	18760	18760	18760	18760	0
576	20240904	103400	326153930	18760	18750	18760	18750	66
577	20240904	103300	324916370	18730	18730	18730	18730	5
578	20240904	103200	324822720	18730	18730	18730	18730	95
579	20240904	103100	323043370	18730	18730	18730	18730	14
580	20240904	103000	322781150	18730	18730	18730	18730	0
581	20240904	102900	322781150	18730	18730	18730	18730	0
582	20240904	102800	322781150	18730	18720	18730	18720	9
583	20240904	102700	322612630	18720	18720	18720	18720	80
584	20240904	102600	321115030	18720	18720	18720	18720	23
585	20240904	102500	320684470	18720	18720	18720	18720	2
586	20240904	102400	320647030	18720	18720	18720	18720	25
587	20240904	102300	320179030	18720	18720	18720	18720	0
588	20240904	102200	320179030	18720	18720	18720	18720	0
589	20240904	102100	320179030	18720	18720	18720	18720	20
590	20240904	102000	319804630	18710	18710	18710	18710	0
591	20240904	101900	319804630	18710	18710	18710	18710	0
592	20240904	101800	319804630	18710	18710	18710	18710	0
593	20240904	101700	319804630	18710	18760	18760	18710	313
594	20240904	101600	313938730	18760	18760	18760	18760	13
595	20240904	101500	313694850	18760	18760	18760	18760	1
596	20240904	101400	313676090	18760	18760	18760	18760	6
597	20240904	101300	313563530	18760	18760	18760	18760	13
598	20240904	101200	313319650	18760	18740	18760	18740	274
599	20240904	101100	308180570	18710	18710	18710	18710	20
600	20240904	101000	307806370	18740	18740	18740	18740	1
601	20240904	100900	307787630	18710	18710	18710	18710	33
602	20240904	100800	307170200	18710	18740	18740	18710	243
603	20240904	100700	302622940	18740	18760	18760	18740	23
604	20240904	100600	302191520	18760	18740	18760	18740	2
605	20240904	100500	302154020	18740	18760	18760	18740	181
606	20240904	100400	298759450	18770	18770	18770	18760	121
607	20240904	100300	296489280	18760	18760	18760	18760	96
608	20240904	100200	294688320	18760	18760	18760	18760	4
609	20240904	100100	294613280	18750	18760	18760	18750	4
610	20240904	100000	294538260	18760	18760	18760	18760	180
611	20240904	095900	291161460	18760	18760	18760	18760	4
612	20240904	095800	291086420	18760	18760	18760	18760	6
613	20240904	095700	290973860	18770	18770	18770	18770	0
614	20240904	095600	290973860	18770	18770	18770	18770	53
615	20240904	095500	289979050	18770	18760	18770	18760	7
616	20240904	095400	289847680	18760	18770	18770	18760	113
617	20240904	095300	287726800	18770	18770	18770	18770	0
618	20240904	095200	287726800	18770	18770	18770	18770	93
619	20240904	095100	285981190	18770	18770	18770	18770	237
620	20240904	095000	281532700	18770	18720	18770	18720	1112
621	20240904	094900	260660510	18710	18710	18710	18710	0
622	20240904	094800	260660510	18710	18770	18770	18710	210
623	20240904	094700	256728050	18770	18770	18770	18770	34
624	20240904	094600	256089870	18770	18770	18770	18770	60
625	20240904	094500	254963670	18770	18770	18770	18770	51
626	20240904	094400	254006400	18770	18710	18770	18710	54
627	20240904	094300	252995760	18720	18770	18770	18720	161
628	20240904	094200	249980650	18770	18770	18770	18770	1
629	20240904	094100	249961880	18760	18760	18760	18760	27
630	20240904	094000	249455360	18810	18810	18810	18810	4
631	20240904	093900	249380120	18810	18820	18820	18810	29
632	20240904	093800	248834620	18820	18800	18820	18800	13
633	20240904	093700	248590140	18700	18700	18700	18700	0
634	20240904	093600	248590140	18700	18700	18700	18700	0
635	20240904	093500	248590140	18700	18800	18800	18700	299
636	20240904	093400	242994040	18800	18820	18820	18800	88
637	20240904	093300	241339540	18820	18820	18820	18820	7
638	20240904	093200	241207800	18790	18790	18790	18760	325
639	20240904	093100	235108850	18790	18780	18790	18710	251
640	20240904	093000	230408900	18780	18780	18780	18780	1
641	20240904	092900	230390120	18700	18710	18710	18700	48
642	20240904	092800	229492510	18700	18700	18700	18700	77
643	20240904	092700	228052610	18700	18700	18700	18700	653
644	20240904	092600	215841510	18670	18670	18670	18670	149
645	20240904	092500	213059680	18670	18680	18680	18670	177
646	20240904	092400	209755060	18670	18670	18670	18670	0
647	20240904	092300	209755060	18670	18680	18680	18670	8
648	20240904	092200	209605630	18650	18830	18830	18650	2616
649	20240904	092100	160606310	18830	18870	18870	18830	30
650	20240904	092000	160040440	18870	18850	18870	18850	70
651	20240904	091900	158720540	18810	18870	18870	18810	473
652	20240904	091800	149812570	18870	18870	18870	18870	69
653	20240904	091700	148510540	18870	18860	18870	18860	434
654	20240904	091600	140320970	18820	18820	18820	18820	3
655	20240904	091500	140264510	18820	18820	18830	18820	57
656	20240904	091400	139191720	18810	18830	18850	18810	646
657	20240904	091300	127026190	18810	18800	18810	18800	260
658	20240904	091200	122137690	18790	18800	18800	18780	387
659	20240904	091100	114866420	18790	18790	18790	18790	183
660	20240904	091000	111427850	18800	18810	18810	18800	538
661	20240904	090900	101313140	18800	18850	18850	18800	56
662	20240904	090800	100257740	18850	18820	18850	18800	758
663	20240904	090700	86004680	18850	18880	18880	18810	341
664	20240904	090600	79575470	18800	18800	18800	18800	0
665	20240904	090500	79575470	18800	18760	18800	18700	363
666	20240904	090400	72757540	18770	18700	18770	18700	666
667	20240904	090300	60294540	18680	18750	18750	18670	327
668	20240904	090200	54164030	18750	18750	18750	18740	690
669	20240904	090100	41227230	18750	18660	18750	18650	211
670	20240904	090000	37288780	18650	18700	18760	18650	1994