KissMeData/263720/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	204900	509904360	18630	18630	18630	18630	1379
3	20240902	204800	509904360	18630	18630	18630	18630	0
4	20240902	204700	509904360	18630	18630	18630	18630	0
5	20240902	204600	509904360	18630	18630	18630	18630	0
6	20240902	204500	509904360	18630	18630	18630	18630	0
7	20240902	204400	509904360	18630	18630	18630	18630	0
8	20240902	204300	509904360	18630	18630	18630	18630	0
9	20240902	204200	509904360	18630	18630	18630	18630	0
10	20240902	204100	509904360	18630	18630	18630	18630	0
11	20240902	204000	509904360	18630	18630	18630	18630	0
12	20240902	203900	509904360	18630	18630	18630	18630	0
13	20240902	203800	509904360	18630	18630	18630	18630	0
14	20240902	203700	509904360	18630	18630	18630	18630	0
15	20240902	203600	509904360	18630	18630	18630	18630	0
16	20240902	203500	509904360	18630	18630	18630	18630	0
17	20240902	203400	509904360	18630	18630	18630	18630	0
18	20240902	203300	509904360	18630	18630	18630	18630	0
19	20240902	203200	509904360	18630	18630	18630	18630	0
20	20240902	203100	509904360	18630	18630	18630	18630	0
21	20240902	203000	509904360	18630	18630	18630	18630	0
22	20240902	202900	509904360	18630	18630	18630	18630	0
23	20240902	202800	509904360	18630	18630	18630	18630	0
24	20240902	202700	509904360	18630	18630	18630	18630	0
25	20240902	202600	509904360	18630	18630	18630	18630	0
26	20240902	202500	509904360	18630	18630	18630	18630	0
27	20240902	202400	509904360	18630	18630	18630	18630	0
28	20240902	202300	509904360	18630	18630	18630	18630	0
29	20240902	202200	509904360	18630	18630	18630	18630	0
30	20240902	202100	509904360	18630	18630	18630	18630	0
31	20240902	202000	509904360	18630	18630	18630	18630	0
32	20240902	201900	509904360	18630	18630	18630	18630	1379
33	20240902	201800	509904360	18630	18630	18630	18630	0
34	20240902	201700	509904360	18630	18630	18630	18630	0
35	20240902	201600	509904360	18630	18630	18630	18630	0
36	20240902	201500	509904360	18630	18630	18630	18630	0
37	20240902	201400	509904360	18630	18630	18630	18630	0
38	20240902	201300	509904360	18630	18630	18630	18630	0
39	20240902	201200	509904360	18630	18630	18630	18630	0
40	20240902	201100	509904360	18630	18630	18630	18630	0
41	20240902	201000	509904360	18630	18630	18630	18630	0
42	20240902	200900	509904360	18630	18630	18630	18630	0
43	20240902	200800	509904360	18630	18630	18630	18630	0
44	20240902	200700	509904360	18630	18630	18630	18630	0
45	20240902	200600	509904360	18630	18630	18630	18630	0
46	20240902	200500	509904360	18630	18630	18630	18630	0
47	20240902	200400	509904360	18630	18630	18630	18630	0
48	20240902	200300	509904360	18630	18630	18630	18630	0
49	20240902	200200	509904360	18630	18630	18630	18630	0
50	20240902	200100	509904360	18630	18630	18630	18630	0
51	20240902	200000	509904360	18630	18630	18630	18630	0
52	20240902	195900	509904360	18630	18630	18630	18630	0
53	20240902	195800	509904360	18630	18630	18630	18630	0
54	20240902	195700	509904360	18630	18630	18630	18630	0
55	20240902	195600	509904360	18630	18630	18630	18630	0
56	20240902	195500	509904360	18630	18630	18630	18630	0
57	20240902	195400	509904360	18630	18630	18630	18630	0
58	20240902	195300	509904360	18630	18630	18630	18630	0
59	20240902	195200	509904360	18630	18630	18630	18630	0
60	20240902	195100	509904360	18630	18630	18630	18630	0
61	20240902	195000	509904360	18630	18630	18630	18630	0
62	20240902	194900	509904360	18630	18630	18630	18630	1379
63	20240902	194800	509904360	18630	18630	18630	18630	0
64	20240902	194700	509904360	18630	18630	18630	18630	0
65	20240902	194600	509904360	18630	18630	18630	18630	0
66	20240902	194500	509904360	18630	18630	18630	18630	0
67	20240902	194400	509904360	18630	18630	18630	18630	0
68	20240902	194300	509904360	18630	18630	18630	18630	0
69	20240902	194200	509904360	18630	18630	18630	18630	0
70	20240902	194100	509904360	18630	18630	18630	18630	0
71	20240902	194000	509904360	18630	18630	18630	18630	0
72	20240902	193900	509904360	18630	18630	18630	18630	0
73	20240902	193800	509904360	18630	18630	18630	18630	0
74	20240902	193700	509904360	18630	18630	18630	18630	0
75	20240902	193600	509904360	18630	18630	18630	18630	0
76	20240902	193500	509904360	18630	18630	18630	18630	0
77	20240902	193400	509904360	18630	18630	18630	18630	0
78	20240902	193300	509904360	18630	18630	18630	18630	0
79	20240902	193200	509904360	18630	18630	18630	18630	0
80	20240902	193100	509904360	18630	18630	18630	18630	0
81	20240902	193000	509904360	18630	18630	18630	18630	0
82	20240902	192900	509904360	18630	18630	18630	18630	0
83	20240902	192800	509904360	18630	18630	18630	18630	0
84	20240902	192700	509904360	18630	18630	18630	18630	0
85	20240902	192600	509904360	18630	18630	18630	18630	0
86	20240902	192500	509904360	18630	18630	18630	18630	0
87	20240902	192400	509904360	18630	18630	18630	18630	0
88	20240902	192300	509904360	18630	18630	18630	18630	0
89	20240902	192200	509904360	18630	18630	18630	18630	0
90	20240902	192100	509904360	18630	18630	18630	18630	0
91	20240902	192000	509904360	18630	18630	18630	18630	0
92	20240902	191900	509904360	18630	18630	18630	18630	1379
93	20240902	191800	509904360	18630	18630	18630	18630	0
94	20240902	191700	509904360	18630	18630	18630	18630	0
95	20240902	191600	509904360	18630	18630	18630	18630	0
96	20240902	191500	509904360	18630	18630	18630	18630	0
97	20240902	191400	509904360	18630	18630	18630	18630	0
98	20240902	191300	509904360	18630	18630	18630	18630	0
99	20240902	191200	509904360	18630	18630	18630	18630	0
100	20240902	191100	509904360	18630	18630	18630	18630	0
101	20240902	191000	509904360	18630	18630	18630	18630	0
102	20240902	190900	509904360	18630	18630	18630	18630	0
103	20240902	190800	509904360	18630	18630	18630	18630	0
104	20240902	190700	509904360	18630	18630	18630	18630	0
105	20240902	190600	509904360	18630	18630	18630	18630	0
106	20240902	190500	509904360	18630	18630	18630	18630	0
107	20240902	190400	509904360	18630	18630	18630	18630	0
108	20240902	190300	509904360	18630	18630	18630	18630	0
109	20240902	190200	509904360	18630	18630	18630	18630	0
110	20240902	190100	509904360	18630	18630	18630	18630	0
111	20240902	190000	509904360	18630	18630	18630	18630	0
112	20240902	185900	509904360	18630	18630	18630	18630	0
113	20240902	185800	509904360	18630	18630	18630	18630	0
114	20240902	185700	509904360	18630	18630	18630	18630	0
115	20240902	185600	509904360	18630	18630	18630	18630	0
116	20240902	185500	509904360	18630	18630	18630	18630	0
117	20240902	185400	509904360	18630	18630	18630	18630	0
118	20240902	185300	509904360	18630	18630	18630	18630	0
119	20240902	185200	509904360	18630	18630	18630	18630	0
120	20240902	185100	509904360	18630	18630	18630	18630	0
121	20240902	185000	509904360	18630	18630	18630	18630	0
122	20240902	184900	509904360	18630	18630	18630	18630	1379
123	20240902	184800	509904360	18630	18630	18630	18630	0
124	20240902	184700	509904360	18630	18630	18630	18630	0
125	20240902	184600	509904360	18630	18630	18630	18630	0
126	20240902	184500	509904360	18630	18630	18630	18630	0
127	20240902	184400	509904360	18630	18630	18630	18630	0
128	20240902	184300	509904360	18630	18630	18630	18630	0
129	20240902	184200	509904360	18630	18630	18630	18630	0
130	20240902	184100	509904360	18630	18630	18630	18630	0
131	20240902	184000	509904360	18630	18630	18630	18630	0
132	20240902	183900	509904360	18630	18630	18630	18630	0
133	20240902	183800	509904360	18630	18630	18630	18630	0
134	20240902	183700	509904360	18630	18630	18630	18630	0
135	20240902	183600	509904360	18630	18630	18630	18630	0
136	20240902	183500	509904360	18630	18630	18630	18630	0
137	20240902	183400	509904360	18630	18630	18630	18630	0
138	20240902	183300	509904360	18630	18630	18630	18630	0
139	20240902	183200	509904360	18630	18630	18630	18630	0
140	20240902	183100	509904360	18630	18630	18630	18630	0
141	20240902	183000	509904360	18630	18630	18630	18630	0
142	20240902	182900	509904360	18630	18630	18630	18630	0
143	20240902	182800	509904360	18630	18630	18630	18630	0
144	20240902	182700	509904360	18630	18630	18630	18630	0
145	20240902	182600	509904360	18630	18630	18630	18630	0
146	20240902	182500	509904360	18630	18630	18630	18630	0
147	20240902	182400	509904360	18630	18630	18630	18630	0
148	20240902	182300	509904360	18630	18630	18630	18630	0
149	20240902	182200	509904360	18630	18630	18630	18630	0
150	20240902	182100	509904360	18630	18630	18630	18630	0
151	20240902	182000	509904360	18630	18630	18630	18630	0
152	20240902	181900	509904360	18630	18630	18630	18630	1379
153	20240902	181800	509904360	18630	18630	18630	18630	0
154	20240902	181700	509904360	18630	18630	18630	18630	0
155	20240902	181600	509904360	18630	18630	18630	18630	0
156	20240902	181500	509904360	18630	18630	18630	18630	0
157	20240902	181400	509904360	18630	18630	18630	18630	0
158	20240902	181300	509904360	18630	18630	18630	18630	0
159	20240902	181200	509904360	18630	18630	18630	18630	0
160	20240902	181100	509904360	18630	18630	18630	18630	0
161	20240902	181000	509904360	18630	18630	18630	18630	0
162	20240902	180900	509904360	18630	18630	18630	18630	0
163	20240902	180800	509904360	18630	18630	18630	18630	0
164	20240902	180700	509904360	18630	18630	18630	18630	0
165	20240902	180600	509904360	18630	18630	18630	18630	0
166	20240902	180500	509904360	18630	18630	18630	18630	0
167	20240902	180400	509904360	18630	18630	18630	18630	0
168	20240902	180300	509904360	18630	18630	18630	18630	0
169	20240902	180200	509904360	18630	18630	18630	18630	0
170	20240902	180100	509904360	18630	18630	18630	18630	0
171	20240902	180000	509904360	18630	18630	18630	18630	0
172	20240902	175900	509904360	18630	18630	18630	18630	0
173	20240902	175800	509904360	18630	18630	18630	18630	0
174	20240902	175700	509904360	18630	18630	18630	18630	0
175	20240902	175600	509904360	18630	18630	18630	18630	0
176	20240902	175500	509904360	18630	18630	18630	18630	0
177	20240902	175400	509904360	18630	18630	18630	18630	0
178	20240902	175300	509904360	18630	18630	18630	18630	0
179	20240902	175200	509904360	18630	18630	18630	18630	0
180	20240902	175100	509904360	18630	18630	18630	18630	0
181	20240902	175000	509904360	18630	18630	18630	18630	0
182	20240902	174900	509904360	18630	18630	18630	18630	1379
183	20240902	174800	509904360	18630	18630	18630	18630	0
184	20240902	174700	509904360	18630	18630	18630	18630	0
185	20240902	174600	509904360	18630	18630	18630	18630	0
186	20240902	174500	509904360	18630	18630	18630	18630	0
187	20240902	174400	509904360	18630	18630	18630	18630	0
188	20240902	174300	509904360	18630	18630	18630	18630	0
189	20240902	174200	509904360	18630	18630	18630	18630	0
190	20240902	174100	509904360	18630	18630	18630	18630	0
191	20240902	174000	509904360	18630	18630	18630	18630	0
192	20240902	173900	509904360	18630	18630	18630	18630	0
193	20240902	173800	509904360	18630	18630	18630	18630	0
194	20240902	173700	509904360	18630	18630	18630	18630	0
195	20240902	173600	509904360	18630	18630	18630	18630	0
196	20240902	173500	509904360	18630	18630	18630	18630	0
197	20240902	173400	509904360	18630	18630	18630	18630	0
198	20240902	173300	509904360	18630	18630	18630	18630	0
199	20240902	173200	509904360	18630	18630	18630	18630	0
200	20240902	173100	509904360	18630	18630	18630	18630	0
201	20240902	173000	509904360	18630	18630	18630	18630	0
202	20240902	172900	509904360	18630	18630	18630	18630	0
203	20240902	172800	509904360	18630	18630	18630	18630	0
204	20240902	172700	509904360	18630	18630	18630	18630	0
205	20240902	172600	509904360	18630	18630	18630	18630	0
206	20240902	172500	509904360	18630	18630	18630	18630	0
207	20240902	172400	509904360	18630	18630	18630	18630	0
208	20240902	172300	509904360	18630	18630	18630	18630	0
209	20240902	172200	509904360	18630	18630	18630	18630	0
210	20240902	172100	509904360	18630	18630	18630	18630	0
211	20240902	172000	509904360	18630	18630	18630	18630	0
212	20240902	171900	509904360	18630	18630	18630	18630	1379
213	20240902	171800	509904360	18630	18630	18630	18630	0
214	20240902	171700	509904360	18630	18630	18630	18630	0
215	20240902	171600	509904360	18630	18630	18630	18630	0
216	20240902	171500	509904360	18630	18630	18630	18630	0
217	20240902	171400	509904360	18630	18630	18630	18630	0
218	20240902	171300	509904360	18630	18630	18630	18630	0
219	20240902	171200	509904360	18630	18630	18630	18630	0
220	20240902	171100	509904360	18630	18630	18630	18630	0
221	20240902	171000	509904360	18630	18630	18630	18630	0
222	20240902	170900	509904360	18630	18630	18630	18630	0
223	20240902	170800	509904360	18630	18630	18630	18630	0
224	20240902	170700	509904360	18630	18630	18630	18630	0
225	20240902	170600	509904360	18630	18630	18630	18630	0
226	20240902	170500	509904360	18630	18630	18630	18630	0
227	20240902	170400	509904360	18630	18630	18630	18630	0
228	20240902	170300	509904360	18630	18630	18630	18630	0
229	20240902	170200	509904360	18630	18630	18630	18630	0
230	20240902	170100	509904360	18630	18630	18630	18630	0
231	20240902	170000	509904360	18630	18630	18630	18630	0
232	20240902	165900	509904360	18630	18630	18630	18630	0
233	20240902	165800	509904360	18630	18630	18630	18630	0
234	20240902	165700	509904360	18630	18630	18630	18630	0
235	20240902	165600	509904360	18630	18630	18630	18630	0
236	20240902	165500	509904360	18630	18630	18630	18630	0
237	20240902	165400	509904360	18630	18630	18630	18630	0
238	20240902	165300	509904360	18630	18630	18630	18630	0
239	20240902	165200	509904360	18630	18630	18630	18630	0
240	20240902	165100	509904360	18630	18630	18630	18630	0
241	20240902	165000	509904360	18630	18630	18630	18630	0
242	20240902	164900	509904360	18630	18630	18630	18630	1379
243	20240902	164800	509904360	18630	18630	18630	18630	0
244	20240902	164700	509904360	18630	18630	18630	18630	0
245	20240902	164600	509904360	18630	18630	18630	18630	0
246	20240902	164500	509904360	18630	18630	18630	18630	0
247	20240902	164400	509904360	18630	18630	18630	18630	0
248	20240902	164300	509904360	18630	18630	18630	18630	0
249	20240902	164200	509904360	18630	18630	18630	18630	0
250	20240902	164100	509904360	18630	18630	18630	18630	0
251	20240902	164000	509904360	18630	18630	18630	18630	0
252	20240902	163900	509904360	18630	18630	18630	18630	0
253	20240902	163800	509904360	18630	18630	18630	18630	0
254	20240902	163700	509904360	18630	18630	18630	18630	0
255	20240902	163600	509904360	18630	18630	18630	18630	0
256	20240902	163500	509904360	18630	18630	18630	18630	0
257	20240902	163400	509904360	18630	18630	18630	18630	0
258	20240902	163300	509904360	18630	18630	18630	18630	0
259	20240902	163200	509904360	18630	18630	18630	18630	0
260	20240902	163100	509904360	18630	18630	18630	18630	0
261	20240902	163000	509904360	18630	18630	18630	18630	0
262	20240902	162900	509904360	18630	18630	18630	18630	0
263	20240902	162800	509904360	18630	18630	18630	18630	0
264	20240902	162700	509904360	18630	18630	18630	18630	0
265	20240902	162600	509904360	18630	18630	18630	18630	0
266	20240902	162500	509904360	18630	18630	18630	18630	0
267	20240902	162400	509904360	18630	18630	18630	18630	0
268	20240902	162300	509904360	18630	18630	18630	18630	0
269	20240902	162200	509904360	18630	18630	18630	18630	0
270	20240902	162100	509904360	18630	18630	18630	18630	0
271	20240902	162000	509904360	18630	18630	18630	18630	0
272	20240902	161900	509904360	18630	18630	18630	18630	1379
273	20240902	161800	509904360	18630	18630	18630	18630	0
274	20240902	161700	509904360	18630	18630	18630	18630	0
275	20240902	161600	509904360	18630	18630	18630	18630	0
276	20240902	161500	509904360	18630	18630	18630	18630	0
277	20240902	161400	509904360	18630	18630	18630	18630	0
278	20240902	161300	509904360	18630	18630	18630	18630	0
279	20240902	161200	509904360	18630	18630	18630	18630	0
280	20240902	161100	509904360	18630	18630	18630	18630	0
281	20240902	161000	509904360	18630	18630	18630	18630	0
282	20240902	160900	509904360	18630	18630	18630	18630	0
283	20240902	160800	509904360	18630	18630	18630	18630	0
284	20240902	160700	509904360	18630	18630	18630	18630	0
285	20240902	160600	509904360	18630	18630	18630	18630	0
286	20240902	160500	509904360	18630	18630	18630	18630	0
287	20240902	160400	509904360	18630	18630	18630	18630	0
288	20240902	160300	509904360	18630	18630	18630	18630	0
289	20240902	160200	509904360	18630	18630	18630	18630	0
290	20240902	160100	509904360	18630	18630	18630	18630	0
291	20240902	160000	509904360	18630	18630	18630	18630	0
292	20240902	155900	509904360	18630	18630	18630	18630	0
293	20240902	155800	509904360	18630	18630	18630	18630	0
294	20240902	155700	509904360	18630	18630	18630	18630	0
295	20240902	155600	509904360	18630	18630	18630	18630	0
296	20240902	155500	509904360	18630	18630	18630	18630	0
297	20240902	155400	509904360	18630	18630	18630	18630	0
298	20240902	155300	509904360	18630	18630	18630	18630	0
299	20240902	155200	509904360	18630	18630	18630	18630	0
300	20240902	155100	509904360	18630	18630	18630	18630	0
301	20240902	155000	509904360	18630	18630	18630	18630	0
302	20240902	154900	509904360	18630	18630	18630	18630	1379
303	20240902	154800	509904360	18630	18630	18630	18630	0
304	20240902	154700	509904360	18630	18630	18630	18630	0
305	20240902	154600	509904360	18630	18630	18630	18630	0
306	20240902	154500	509904360	18630	18630	18630	18630	0
307	20240902	154400	509904360	18630	18630	18630	18630	0
308	20240902	154300	509904360	18630	18630	18630	18630	0
309	20240902	154200	509904360	18630	18630	18630	18630	0
310	20240902	154100	509904360	18630	18630	18630	18630	0
311	20240902	154000	509904360	18630	18630	18630	18630	0
312	20240902	153900	509904360	18630	18630	18630	18630	0
313	20240902	153800	509904360	18630	18630	18630	18630	0
314	20240902	153700	509904360	18630	18630	18630	18630	0
315	20240902	153600	509904360	18630	18630	18630	18630	0
316	20240902	153500	509904360	18630	18630	18630	18630	0
317	20240902	153400	509904360	18630	18630	18630	18630	0
318	20240902	153300	509904360	18630	18630	18630	18630	0
319	20240902	153200	509904360	18630	18630	18630	18630	0
320	20240902	153100	509904360	18630	18630	18630	18630	0
321	20240902	153000	509904360	18630	18630	18630	18630	1379
322	20240902	152900	484213590	18670	18670	18670	18670	0
323	20240902	152800	484213590	18670	18670	18670	18670	0
324	20240902	152700	484213590	18670	18670	18670	18670	0
325	20240902	152600	484213590	18670	18670	18670	18670	0
326	20240902	152500	484213590	18670	18670	18670	18670	0
327	20240902	152400	484213590	18670	18670	18670	18670	0
328	20240902	152300	484213590	18670	18670	18670	18670	0
329	20240902	152200	484213590	18670	18670	18670	18670	0
330	20240902	152100	484213590	18670	18670	18670	18670	0
331	20240902	152000	484213590	18670	18670	18670	18670	0
332	20240902	151900	484213590	18670	18670	18670	18670	43
333	20240902	151800	483410780	18650	18650	18650	18650	13
334	20240902	151700	483168330	18650	18650	18650	18650	1
335	20240902	151600	483149680	18630	18660	18660	18630	708
336	20240902	151500	469952660	18660	18670	18670	18660	6
337	20240902	151400	469840690	18670	18670	18670	18670	3
338	20240902	151300	469784680	18670	18650	18670	18650	85
339	20240902	151200	468198920	18660	18670	18670	18660	16
340	20240902	151100	467900350	18670	18670	18670	18670	5
341	20240902	151000	467807000	18670	18670	18670	18670	11
342	20240902	150900	467601630	18670	18670	18670	18670	1
343	20240902	150800	467582960	18640	18640	18640	18640	0
344	20240902	150700	467582960	18640	18650	18660	18640	550
345	20240902	150600	457330360	18670	18670	18670	18670	6
346	20240902	150500	457218340	18640	18660	18670	18640	981
347	20240902	150400	438919610	18670	18680	18680	18670	79
348	20240902	150300	437444670	18680	18680	18680	18680	0
349	20240902	150200	437444670	18680	18680	18680	18680	50
350	20240902	150100	436510670	18680	18700	18700	18680	617
351	20240902	150000	424980550	18700	18700	18700	18700	104
352	20240902	145900	423035750	18700	18700	18700	18700	51
353	20240902	145800	422082050	18700	18700	18700	18700	257
354	20240902	145700	417276150	18710	18710	18710	18710	4
355	20240902	145600	417201310	18710	18720	18720	18710	23
356	20240902	145500	416770970	18710	18710	18710	18710	38
357	20240902	145400	416059990	18710	18710	18710	18710	1
358	20240902	145300	416041280	18710	18710	18710	18710	9
359	20240902	145200	415872890	18710	18710	18710	18710	62
360	20240902	145100	414712870	18710	18710	18710	18710	10
361	20240902	145000	414525770	18720	18710	18720	18710	419
362	20240902	144900	406686090	18710	18720	18720	18710	44
363	20240902	144800	405862810	18720	18720	18720	18720	1
364	20240902	144700	405844090	18720	18720	18720	18720	6
365	20240902	144600	405731770	18720	18720	18720	18720	1
366	20240902	144500	405713050	18720	18720	18720	18720	7
367	20240902	144400	405582010	18720	18720	18720	18720	1
368	20240902	144300	405563290	18720	18720	18720	18720	8
369	20240902	144200	405413530	18720	18720	18720	18720	3
370	20240902	144100	405357370	18720	18720	18720	18720	3
371	20240902	144000	405301210	18720	18720	18720	18720	10
372	20240902	143900	405114010	18720	18720	18720	18720	1
373	20240902	143800	405095290	18720	18720	18720	18720	4
374	20240902	143700	405020410	18720	18720	18720	18720	2
375	20240902	143600	404982970	18720	18720	18720	18720	8
376	20240902	143500	404833210	18720	18720	18720	18720	16
377	20240902	143400	404533690	18720	18720	18720	18720	117
378	20240902	143300	402343450	18720	18720	18720	18720	5
379	20240902	143200	402249850	18720	18720	18720	18720	0
380	20240902	143100	402249850	18720	18720	18720	18720	0
381	20240902	143000	402249850	18720	18720	18720	18720	3
382	20240902	142900	402193690	18720	18720	18720	18720	0
383	20240902	142800	402193690	18720	18720	18720	18720	0
384	20240902	142700	402193690	18720	18720	18720	18720	0
385	20240902	142600	402193690	18720	18720	18720	18720	4
386	20240902	142500	402118810	18720	18720	18720	18720	0
387	20240902	142400	402118810	18720	18720	18720	18720	0
388	20240902	142300	402118810	18720	18720	18720	18720	0
389	20240902	142200	402118810	18720	18720	18720	18720	3
390	20240902	142100	402062650	18720	18720	18720	18720	0
391	20240902	142000	402062650	18720	18720	18720	18720	0
392	20240902	141900	402062650	18720	18720	18720	18720	4
393	20240902	141800	401987770	18720	18720	18720	18720	0
394	20240902	141700	401987770	18720	18720	18720	18720	1
395	20240902	141600	401969050	18700	18700	18700	18700	1
396	20240902	141500	401950350	18700	18700	18700	18700	3
397	20240902	141400	401894250	18700	18700	18700	18700	8
398	20240902	141300	401744650	18700	18700	18700	18700	10
399	20240902	141200	401557650	18700	18700	18700	18700	1
400	20240902	141100	401538950	18700	18700	18700	18700	3
401	20240902	141000	401482850	18700	18700	18700	18700	0
402	20240902	140900	401482850	18700	18700	18700	18700	1
403	20240902	140800	401464150	18700	18700	18700	18700	0
404	20240902	140700	401464150	18700	18700	18700	18700	4
405	20240902	140600	401389350	18700	18700	18700	18700	0
406	20240902	140500	401389350	18700	18700	18700	18700	30
407	20240902	140400	400828350	18720	18720	18720	18720	0
408	20240902	140300	400828350	18720	18720	18720	18720	3
409	20240902	140200	400772190	18720	18720	18720	18720	2
410	20240902	140100	400734750	18720	18720	18720	18720	131
411	20240902	140000	398282430	18720	18720	18720	18720	18
412	20240902	135900	397945470	18720	18720	18720	18720	0
413	20240902	135800	397945470	18720	18720	18720	18720	0
414	20240902	135700	397945470	18720	18720	18720	18720	0
415	20240902	135600	397945470	18720	18720	18720	18720	3
416	20240902	135500	397889310	18720	18720	18720	18720	0
417	20240902	135400	397889310	18720	18720	18720	18720	0
418	20240902	135300	397889310	18720	18720	18720	18720	0
419	20240902	135200	397889310	18720	18720	18720	18720	3
420	20240902	135100	397833150	18720	18720	18720	18720	0
421	20240902	135000	397833150	18720	18720	18720	18720	0
422	20240902	134900	397833150	18720	18720	18720	18720	1
423	20240902	134800	397814430	18720	18720	18720	18720	6
424	20240902	134700	397702110	18720	18720	18720	18720	0
425	20240902	134600	397702110	18720	18720	18720	18720	0
426	20240902	134500	397702110	18720	18720	18720	18720	0
427	20240902	134400	397702110	18720	18720	18720	18720	4
428	20240902	134300	397627230	18720	18720	18720	18720	0
429	20240902	134200	397627230	18720	18720	18720	18720	300
430	20240902	134100	392011230	18720	18720	18720	18720	3
431	20240902	134000	391955070	18720	18720	18720	18720	1
432	20240902	133900	391936350	18660	18660	18660	18660	0
433	20240902	133800	391936350	18660	18660	18660	18660	0
434	20240902	133700	391936350	18660	18660	18660	18660	0
435	20240902	133600	391936350	18660	18670	18670	18660	277
436	20240902	133500	386767490	18670	18670	18670	18670	0
437	20240902	133400	386767490	18670	18670	18670	18670	0
438	20240902	133300	386767490	18670	18670	18670	18670	1
439	20240902	133200	386748820	18660	18660	18660	18660	0
440	20240902	133100	386748820	18660	18660	18660	18660	0
441	20240902	133000	386748820	18660	18660	18660	18660	0
442	20240902	132900	386748820	18660	18660	18660	18660	0
443	20240902	132800	386748820	18660	18660	18660	18660	0
444	20240902	132700	386748820	18660	18700	18700	18660	499
445	20240902	132600	377434130	18720	18720	18720	18720	0
446	20240902	132500	377434130	18720	18720	18720	18720	4
447	20240902	132400	377359250	18720	18720	18720	18720	2
448	20240902	132300	377321810	18720	18720	18720	18720	0
449	20240902	132200	377321810	18720	18720	18720	18720	1
450	20240902	132100	377303090	18670	18670	18670	18670	0
451	20240902	132000	377303090	18670	18720	18720	18670	8
452	20240902	131900	377153460	18720	18720	18720	18720	0
453	20240902	131800	377153460	18720	18720	18720	18720	3
454	20240902	131700	377097300	18720	18720	18720	18720	0
455	20240902	131600	377097300	18720	18720	18720	18720	0
456	20240902	131500	377097300	18720	18720	18720	18720	0
457	20240902	131400	377097300	18720	18720	18720	18720	6
458	20240902	131300	376984980	18720	18720	18720	18720	0
459	20240902	131200	376984980	18720	18720	18720	18720	0
460	20240902	131100	376984980	18720	18720	18720	18720	0
461	20240902	131000	376984980	18720	18720	18720	18720	3
462	20240902	130900	376928820	18720	18720	18720	18720	0
463	20240902	130800	376928820	18720	18720	18720	18720	0
464	20240902	130700	376928820	18720	18720	18720	18720	0
465	20240902	130600	376928820	18720	18720	18720	18720	5
466	20240902	130500	376835220	18650	18660	18660	18650	126
467	20240902	130400	374485120	18650	18650	18650	18650	0
468	20240902	130300	374485120	18650	18740	18740	18650	2003
469	20240902	130200	337092520	18730	18730	18730	18730	34
470	20240902	130100	336455700	18740	18740	18740	18740	57
471	20240902	130000	335387520	18740	18740	18740	18740	1
472	20240902	125900	335368780	18700	18700	18700	18700	0
473	20240902	125800	335368780	18700	18700	18700	18700	11
474	20240902	125700	335163080	18700	18710	18710	18700	40
475	20240902	125600	334415030	18690	18690	18690	18690	0
476	20240902	125500	334415030	18690	18690	18690	18690	0
477	20240902	125400	334415030	18690	18690	18690	18690	0
478	20240902	125300	334415030	18690	18690	18690	18690	0
479	20240902	125200	334415030	18690	18690	18690	18690	0
480	20240902	125100	334415030	18690	18690	18690	18690	0
481	20240902	125000	334415030	18690	18690	18690	18690	0
482	20240902	124900	334415030	18690	18690	18690	18690	0
483	20240902	124800	334415030	18690	18730	18730	18690	240
484	20240902	124700	329928510	18740	18740	18740	18740	4
485	20240902	124600	329853550	18740	18740	18740	18740	0
486	20240902	124500	329853550	18740	18740	18740	18740	0
487	20240902	124400	329853550	18740	18740	18740	18740	1
488	20240902	124300	329834810	18710	18710	18710	18710	5
489	20240902	124200	329741260	18710	18710	18710	18710	0
490	20240902	124100	329741260	18710	18710	18710	18710	10
491	20240902	124000	329554160	18710	18710	18710	18710	15
492	20240902	123900	329273510	18690	18690	18690	18690	30
493	20240902	123800	328712810	18690	18710	18710	18690	100
494	20240902	123700	326843140	18740	18720	18740	18710	153
495	20240902	123600	323980460	18720	18710	18720	18710	42
496	20240902	123500	323194630	18710	18710	18710	18710	0
497	20240902	123400	323194630	18710	18710	18710	18710	6
498	20240902	123300	323082370	18740	18740	18740	18740	0
499	20240902	123200	323082370	18740	18740	18740	18740	1
500	20240902	123100	323063630	18700	18700	18700	18700	100
501	20240902	123000	321193630	18700	18700	18700	18700	0
502	20240902	122900	321193630	18700	18700	18700	18700	0
503	20240902	122800	321193630	18700	18700	18700	18700	0
504	20240902	122700	321193630	18700	18700	18700	18700	0
505	20240902	122600	321193630	18700	18700	18700	18700	0
506	20240902	122500	321193630	18700	18700	18700	18700	0
507	20240902	122400	321193630	18700	18720	18720	18700	1000
508	20240902	122300	302490790	18720	18720	18720	18720	82
509	20240902	122200	300955750	18770	18730	18770	18720	101
510	20240902	122100	299064550	18770	18770	18770	18770	3
511	20240902	122000	299008240	18770	18770	18770	18770	1
512	20240902	121900	298989470	18770	18770	18770	18770	1
513	20240902	121800	298970700	18730	18730	18730	18730	0
514	20240902	121700	298970700	18730	18770	18770	18730	6
515	20240902	121600	298858200	18770	18770	18770	18770	0
516	20240902	121500	298858200	18770	18770	18770	18770	0
517	20240902	121400	298858200	18770	18770	18770	18770	1
518	20240902	121300	298839430	18770	18770	18770	18770	3
519	20240902	121200	298783120	18770	18770	18770	18770	0
520	20240902	121100	298783120	18770	18770	18770	18770	0
521	20240902	121000	298783120	18770	18770	18770	18770	0
522	20240902	120900	298783120	18770	18770	18770	18770	4
523	20240902	120800	298708040	18770	18770	18770	18770	0
524	20240902	120700	298708040	18770	18770	18770	18770	0
525	20240902	120600	298708040	18770	18770	18770	18770	3
526	20240902	120500	298651730	18770	18720	18770	18720	27
527	20240902	120400	298146240	18770	18720	18770	18720	73
528	20240902	120300	296779630	18770	18770	18770	18770	0
529	20240902	120200	296779630	18770	18770	18770	18770	3
530	20240902	120100	296723320	18770	18770	18770	18770	0
531	20240902	120000	296723320	18770	18770	18770	18770	1
532	20240902	115900	296704550	18770	18770	18770	18770	1
533	20240902	115800	296685780	18720	18770	18770	18720	361
534	20240902	115700	289925370	18770	18770	18770	18770	0
535	20240902	115600	289925370	18770	18770	18770	18770	0
536	20240902	115500	289925370	18770	18740	18770	18740	2
537	20240902	115400	289887860	18770	18770	18770	18770	6
538	20240902	115300	289775240	18770	18770	18770	18770	0
539	20240902	115200	289775240	18770	18770	18770	18770	0
540	20240902	115100	289775240	18770	18770	18770	18770	0
541	20240902	115000	289775240	18770	18770	18770	18770	7
542	20240902	114900	289643850	18770	18770	18770	18770	0
543	20240902	114800	289643850	18770	18750	18770	18750	301
544	20240902	114700	283997620	18740	18750	18750	18740	23
545	20240902	114600	283566540	18750	18750	18750	18750	5
546	20240902	114500	283472790	18750	18750	18750	18750	0
547	20240902	114400	283472790	18750	18750	18750	18750	0
548	20240902	114300	283472790	18750	18750	18750	18750	4
549	20240902	114200	283397790	18730	18730	18730	18730	0
550	20240902	114100	283397790	18730	18730	18730	18730	0
551	20240902	114000	283397790	18730	18730	18730	18730	0
552	20240902	113900	283397790	18730	18730	18730	18730	0
553	20240902	113800	283397790	18730	18730	18730	18730	13
554	20240902	113700	283154300	18730	18730	18730	18730	0
555	20240902	113600	283154300	18730	18730	18730	18730	0
556	20240902	113500	283154300	18730	18730	18730	18730	0
557	20240902	113400	283154300	18730	18740	18740	18730	4
558	20240902	113300	283079370	18730	18730	18730	18730	58
559	20240902	113200	281993030	18740	18740	18740	18740	15
560	20240902	113100	281711930	18750	18750	18750	18750	3
561	20240902	113000	281655680	18730	18730	18730	18730	0
562	20240902	112900	281655680	18730	18730	18730	18730	3
563	20240902	112800	281599490	18750	18750	18750	18750	3
564	20240902	112700	281543240	18750	18750	18750	18750	2
565	20240902	112600	281505740	18750	18750	18750	18750	0
566	20240902	112500	281505740	18750	18750	18750	18750	0
567	20240902	112400	281505740	18750	18750	18750	18750	7
568	20240902	112300	281374490	18750	18750	18750	18750	1
569	20240902	112200	281355740	18750	18750	18750	18750	0
570	20240902	112100	281355740	18750	18750	18750	18750	10
571	20240902	112000	281168240	18750	18750	18750	18750	3
572	20240902	111900	281111990	18720	18720	18720	18720	0
573	20240902	111800	281111990	18720	18720	18720	18720	10
574	20240902	111700	280924790	18710	18710	18710	18710	50
575	20240902	111600	279989290	18750	18750	18750	18750	4
576	20240902	111500	279914290	18700	18700	18700	18700	0
577	20240902	111400	279914290	18700	18700	18700	18700	0
578	20240902	111300	279914290	18700	18700	18700	18700	0
579	20240902	111200	279914290	18700	18700	18700	18700	0
580	20240902	111100	279914290	18700	18700	18700	18700	0
581	20240902	111000	279914290	18700	18700	18700	18700	0
582	20240902	110900	279914290	18700	18700	18700	18700	0
583	20240902	110800	279914290	18700	18700	18700	18700	0
584	20240902	110700	279914290	18700	18700	18700	18700	11
585	20240902	110600	279708590	18760	18760	18760	18760	20
586	20240902	110500	279333390	18760	18760	18760	18760	3
587	20240902	110400	279277110	18760	18760	18760	18760	0
588	20240902	110300	279277110	18760	18760	18760	18760	139
589	20240902	110200	276669470	18760	18750	18760	18750	28
590	20240902	110100	276144270	18750	18750	18750	18750	6
591	20240902	110000	276031770	18750	18750	18750	18750	3
592	20240902	105900	275975520	18770	18770	18770	18770	0
593	20240902	105800	275975520	18770	18770	18770	18770	5
594	20240902	105700	275881670	18770	18760	18770	18760	6
595	20240902	105600	275769080	18760	18760	18760	18760	17
596	20240902	105500	275450160	18760	18760	18760	18760	0
597	20240902	105400	275450160	18760	18770	18770	18760	3
598	20240902	105300	275393860	18770	18770	18770	18770	5
599	20240902	105200	275300010	18770	18770	18770	18770	18
600	20240902	105100	274962150	18690	18690	18690	18690	3
601	20240902	105000	274906080	18690	18690	18690	18690	0
602	20240902	104900	274906080	18690	18690	18690	18690	0
603	20240902	104800	274906080	18690	18690	18690	18690	0
604	20240902	104700	274906080	18690	18690	18690	18690	0
605	20240902	104600	274906080	18690	18690	18690	18690	0
606	20240902	104500	274906080	18690	18740	18740	18690	150
607	20240902	104400	272099450	18790	18790	18790	18790	42
608	20240902	104300	271310270	18790	18790	18790	18790	33
609	20240902	104200	270690200	18730	18730	18730	18730	20
610	20240902	104100	270315600	18730	18730	18730	18730	0
611	20240902	104000	270315600	18730	18730	18730	18730	10
612	20240902	103900	270128300	18790	18790	18790	18790	0
613	20240902	103800	270128300	18790	18790	18790	18790	3
614	20240902	103700	270071930	18790	18790	18790	18790	1
615	20240902	103600	270053140	18730	18730	18730	18730	0
616	20240902	103500	270053140	18730	18730	18730	18730	0
617	20240902	103400	270053140	18730	18730	18730	18730	0
618	20240902	103300	270053140	18730	18730	18730	18730	4
619	20240902	103200	269978220	18680	18680	18680	18680	0
620	20240902	103100	269978220	18680	18720	18730	18680	43
621	20240902	103000	269174690	18720	18720	18720	18720	0
622	20240902	102900	269174690	18720	18720	18720	18720	1
623	20240902	102800	269155970	18720	18720	18720	18720	3
624	20240902	102700	269099810	18720	18720	18720	18720	3
625	20240902	102600	269043650	18720	18720	18720	18720	75
626	20240902	102500	267639650	18720	18720	18720	18720	0
627	20240902	102400	267639650	18720	18720	18720	18720	1
628	20240902	102300	267620930	18690	18710	18710	18690	259
629	20240902	102200	262780010	18720	18720	18720	18720	0
630	20240902	102100	262780010	18720	18720	18720	18720	0
631	20240902	102000	262780010	18720	18720	18720	18720	1
632	20240902	101900	262761290	18720	18720	18720	18720	170
633	20240902	101800	259578890	18720	18720	18720	18720	1
634	20240902	101700	259560170	18700	18700	18700	18700	16
635	20240902	101600	259260970	18700	18700	18700	18700	328
636	20240902	101500	253127370	18700	18700	18700	18700	74
637	20240902	101400	251743570	18720	18720	18720	18720	0
638	20240902	101300	251743570	18720	18720	18720	18720	0
639	20240902	101200	251743570	18720	18720	18720	18720	4
640	20240902	101100	251668690	18720	18720	18720	18720	33
641	20240902	101000	251050930	18720	18720	18720	18720	0
642	20240902	100900	251050930	18720	18720	18720	18720	0
643	20240902	100800	251050930	18720	18720	18720	18720	4
644	20240902	100700	250976050	18720	18720	18720	18720	1
645	20240902	100600	250957330	18720	18720	18720	18720	1
646	20240902	100500	250938610	18720	18720	18720	18720	1
647	20240902	100400	250919890	18660	18730	18730	18660	14
648	20240902	100300	250657740	18730	18730	18730	18730	5
649	20240902	100200	250564090	18730	18730	18730	18730	0
650	20240902	100100	250564090	18730	18730	18730	18730	0
651	20240902	100000	250564090	18730	18730	18730	18730	22
652	20240902	095900	250152030	18730	18730	18730	18730	0
653	20240902	095800	250152030	18730	18730	18730	18730	1
654	20240902	095700	250133300	18660	18660	18660	18660	78
655	20240902	095600	248677820	18730	18730	18730	18730	13
656	20240902	095500	248434330	18650	18730	18730	18650	41
657	20240902	095400	247669390	18650	18650	18650	18650	12
658	20240902	095300	247445590	18650	18650	18650	18650	0
659	20240902	095200	247445590	18650	18670	18670	18650	70
660	20240902	095100	246139630	18650	18650	18650	18650	0
661	20240902	095000	246139630	18650	18690	18690	18650	968
662	20240902	094900	228075650	18690	18750	18750	18690	9
663	20240902	094800	227907010	18750	18760	18760	18730	243
664	20240902	094700	223350530	18800	18810	18810	18800	8
665	20240902	094600	223200100	18810	18810	18810	18810	1
666	20240902	094500	223181290	18820	18800	18820	18750	253
667	20240902	094400	218425040	18800	18800	18800	18800	17
668	20240902	094300	218105440	18800	18780	18800	18760	545
669	20240902	094200	207875980	18800	18800	18800	18800	0
670	20240902	094100	207875980	18800	18800	18800	18800	5
671	20240902	094000	207781980	18770	18770	18770	18770	1
672	20240902	093900	207763210	18770	18770	18770	18770	12
673	20240902	093800	207537970	18770	18770	18770	18770	10
674	20240902	093700	207350270	18810	18810	18810	18810	7
675	20240902	093600	207218600	18810	18810	18810	18810	24
676	20240902	093500	206767160	18810	18810	18810	18810	26
677	20240902	093400	206278100	18810	18810	18810	18810	6
678	20240902	093300	206165240	18810	18810	18810	18810	0
679	20240902	093200	206165240	18810	18810	18810	18810	0
680	20240902	093100	206165240	18810	18810	18810	18810	22
681	20240902	093000	205751420	18810	18810	18810	18810	18
682	20240902	092900	205412840	18760	18760	18760	18760	90
683	20240902	092800	203724440	18820	18820	18820	18820	28
684	20240902	092700	203197480	18750	18750	18750	18750	0
685	20240902	092600	203197480	18750	18750	18750	18750	0
686	20240902	092500	203197480	18750	18750	18750	18750	20
687	20240902	092400	202822480	18750	18730	18750	18730	333
688	20240902	092300	196582300	18670	18670	18670	18670	268
689	20240902	092200	191578740	18660	18670	18670	18660	250
690	20240902	092100	186913690	18660	18660	18660	18660	0
691	20240902	092000	186913690	18660	18660	18660	18660	235
692	20240902	091900	182528590	18730	18730	18730	18730	6
693	20240902	091800	182416210	18730	18670	18730	18660	260
694	20240902	091700	177563250	18660	18660	18660	18660	0
695	20240902	091600	177563250	18660	18660	18660	18660	1499
696	20240902	091500	149591910	18660	18660	18670	18660	246
697	20240902	091400	145001520	18740	18740	18740	18740	10
698	20240902	091300	144814120	18660	18700	18700	18650	267
699	20240902	091200	139832550	18700	18700	18700	18700	0
700	20240902	091100	139832550	18700	18700	18700	18700	3
701	20240902	091000	139776450	18700	18690	18700	18640	276
702	20240902	090900	134627280	18660	18760	18760	18660	1242
703	20240902	090800	111370020	18770	18810	18810	18770	180
704	20240902	090700	107986740	18900	18810	18920	18810	35
705	20240902	090600	107328010	18810	18810	18820	18810	274
706	20240902	090500	102174060	18920	18810	18920	18810	5
707	20240902	090400	102079790	18930	18900	18930	18810	2505
708	20240902	090300	54870340	18940	18900	18940	18900	154
709	20240902	090200	51959620	18900	18900	18940	18900	764
710	20240902	090100	37519590	18890	18890	18890	18890	0
711	20240902	090000	37519590	18890	18860	18890	18860	1980