KissMeData/267290/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	205100	173637840	18900	18900	18900	18900	134
3	20240902	205000	173637840	18900	18900	18900	18900	0
4	20240902	204900	173637840	18900	18900	18900	18900	0
5	20240902	204800	173637840	18900	18900	18900	18900	0
6	20240902	204700	173637840	18900	18900	18900	18900	0
7	20240902	204600	173637840	18900	18900	18900	18900	0
8	20240902	204500	173637840	18900	18900	18900	18900	0
9	20240902	204400	173637840	18900	18900	18900	18900	0
10	20240902	204300	173637840	18900	18900	18900	18900	0
11	20240902	204200	173637840	18900	18900	18900	18900	0
12	20240902	204100	173637840	18900	18900	18900	18900	0
13	20240902	204000	173637840	18900	18900	18900	18900	0
14	20240902	203900	173637840	18900	18900	18900	18900	0
15	20240902	203800	173637840	18900	18900	18900	18900	0
16	20240902	203700	173637840	18900	18900	18900	18900	0
17	20240902	203600	173637840	18900	18900	18900	18900	0
18	20240902	203500	173637840	18900	18900	18900	18900	0
19	20240902	203400	173637840	18900	18900	18900	18900	0
20	20240902	203300	173637840	18900	18900	18900	18900	0
21	20240902	203200	173637840	18900	18900	18900	18900	0
22	20240902	203100	173637840	18900	18900	18900	18900	0
23	20240902	203000	173637840	18900	18900	18900	18900	0
24	20240902	202900	173637840	18900	18900	18900	18900	0
25	20240902	202800	173637840	18900	18900	18900	18900	0
26	20240902	202700	173637840	18900	18900	18900	18900	0
27	20240902	202600	173637840	18900	18900	18900	18900	0
28	20240902	202500	173637840	18900	18900	18900	18900	0
29	20240902	202400	173637840	18900	18900	18900	18900	0
30	20240902	202300	173637840	18900	18900	18900	18900	0
31	20240902	202200	173637840	18900	18900	18900	18900	0
32	20240902	202100	173637840	18900	18900	18900	18900	134
33	20240902	202000	173637840	18900	18900	18900	18900	0
34	20240902	201900	173637840	18900	18900	18900	18900	0
35	20240902	201800	173637840	18900	18900	18900	18900	0
36	20240902	201700	173637840	18900	18900	18900	18900	0
37	20240902	201600	173637840	18900	18900	18900	18900	0
38	20240902	201500	173637840	18900	18900	18900	18900	0
39	20240902	201400	173637840	18900	18900	18900	18900	0
40	20240902	201300	173637840	18900	18900	18900	18900	0
41	20240902	201200	173637840	18900	18900	18900	18900	0
42	20240902	201100	173637840	18900	18900	18900	18900	0
43	20240902	201000	173637840	18900	18900	18900	18900	0
44	20240902	200900	173637840	18900	18900	18900	18900	0
45	20240902	200800	173637840	18900	18900	18900	18900	0
46	20240902	200700	173637840	18900	18900	18900	18900	0
47	20240902	200600	173637840	18900	18900	18900	18900	0
48	20240902	200500	173637840	18900	18900	18900	18900	0
49	20240902	200400	173637840	18900	18900	18900	18900	0
50	20240902	200300	173637840	18900	18900	18900	18900	0
51	20240902	200200	173637840	18900	18900	18900	18900	0
52	20240902	200100	173637840	18900	18900	18900	18900	0
53	20240902	200000	173637840	18900	18900	18900	18900	0
54	20240902	195900	173637840	18900	18900	18900	18900	0
55	20240902	195800	173637840	18900	18900	18900	18900	0
56	20240902	195700	173637840	18900	18900	18900	18900	0
57	20240902	195600	173637840	18900	18900	18900	18900	0
58	20240902	195500	173637840	18900	18900	18900	18900	0
59	20240902	195400	173637840	18900	18900	18900	18900	0
60	20240902	195300	173637840	18900	18900	18900	18900	0
61	20240902	195200	173637840	18900	18900	18900	18900	0
62	20240902	195100	173637840	18900	18900	18900	18900	134
63	20240902	195000	173637840	18900	18900	18900	18900	0
64	20240902	194900	173637840	18900	18900	18900	18900	0
65	20240902	194800	173637840	18900	18900	18900	18900	0
66	20240902	194700	173637840	18900	18900	18900	18900	0
67	20240902	194600	173637840	18900	18900	18900	18900	0
68	20240902	194500	173637840	18900	18900	18900	18900	0
69	20240902	194400	173637840	18900	18900	18900	18900	0
70	20240902	194300	173637840	18900	18900	18900	18900	0
71	20240902	194200	173637840	18900	18900	18900	18900	0
72	20240902	194100	173637840	18900	18900	18900	18900	0
73	20240902	194000	173637840	18900	18900	18900	18900	0
74	20240902	193900	173637840	18900	18900	18900	18900	0
75	20240902	193800	173637840	18900	18900	18900	18900	0
76	20240902	193700	173637840	18900	18900	18900	18900	0
77	20240902	193600	173637840	18900	18900	18900	18900	0
78	20240902	193500	173637840	18900	18900	18900	18900	0
79	20240902	193400	173637840	18900	18900	18900	18900	0
80	20240902	193300	173637840	18900	18900	18900	18900	0
81	20240902	193200	173637840	18900	18900	18900	18900	0
82	20240902	193100	173637840	18900	18900	18900	18900	0
83	20240902	193000	173637840	18900	18900	18900	18900	0
84	20240902	192900	173637840	18900	18900	18900	18900	0
85	20240902	192800	173637840	18900	18900	18900	18900	0
86	20240902	192700	173637840	18900	18900	18900	18900	0
87	20240902	192600	173637840	18900	18900	18900	18900	0
88	20240902	192500	173637840	18900	18900	18900	18900	0
89	20240902	192400	173637840	18900	18900	18900	18900	0
90	20240902	192300	173637840	18900	18900	18900	18900	0
91	20240902	192200	173637840	18900	18900	18900	18900	0
92	20240902	192100	173637840	18900	18900	18900	18900	134
93	20240902	192000	173637840	18900	18900	18900	18900	0
94	20240902	191900	173637840	18900	18900	18900	18900	0
95	20240902	191800	173637840	18900	18900	18900	18900	0
96	20240902	191700	173637840	18900	18900	18900	18900	0
97	20240902	191600	173637840	18900	18900	18900	18900	0
98	20240902	191500	173637840	18900	18900	18900	18900	0
99	20240902	191400	173637840	18900	18900	18900	18900	0
100	20240902	191300	173637840	18900	18900	18900	18900	0
101	20240902	191200	173637840	18900	18900	18900	18900	0
102	20240902	191100	173637840	18900	18900	18900	18900	0
103	20240902	191000	173637840	18900	18900	18900	18900	0
104	20240902	190900	173637840	18900	18900	18900	18900	0
105	20240902	190800	173637840	18900	18900	18900	18900	0
106	20240902	190700	173637840	18900	18900	18900	18900	0
107	20240902	190600	173637840	18900	18900	18900	18900	0
108	20240902	190500	173637840	18900	18900	18900	18900	0
109	20240902	190400	173637840	18900	18900	18900	18900	0
110	20240902	190300	173637840	18900	18900	18900	18900	0
111	20240902	190200	173637840	18900	18900	18900	18900	0
112	20240902	190100	173637840	18900	18900	18900	18900	0
113	20240902	190000	173637840	18900	18900	18900	18900	0
114	20240902	185900	173637840	18900	18900	18900	18900	0
115	20240902	185800	173637840	18900	18900	18900	18900	0
116	20240902	185700	173637840	18900	18900	18900	18900	0
117	20240902	185600	173637840	18900	18900	18900	18900	0
118	20240902	185500	173637840	18900	18900	18900	18900	0
119	20240902	185400	173637840	18900	18900	18900	18900	0
120	20240902	185300	173637840	18900	18900	18900	18900	0
121	20240902	185200	173637840	18900	18900	18900	18900	0
122	20240902	185100	173637840	18900	18900	18900	18900	134
123	20240902	185000	173637840	18900	18900	18900	18900	0
124	20240902	184900	173637840	18900	18900	18900	18900	0
125	20240902	184800	173637840	18900	18900	18900	18900	0
126	20240902	184700	173637840	18900	18900	18900	18900	0
127	20240902	184600	173637840	18900	18900	18900	18900	0
128	20240902	184500	173637840	18900	18900	18900	18900	0
129	20240902	184400	173637840	18900	18900	18900	18900	0
130	20240902	184300	173637840	18900	18900	18900	18900	0
131	20240902	184200	173637840	18900	18900	18900	18900	0
132	20240902	184100	173637840	18900	18900	18900	18900	0
133	20240902	184000	173637840	18900	18900	18900	18900	0
134	20240902	183900	173637840	18900	18900	18900	18900	0
135	20240902	183800	173637840	18900	18900	18900	18900	0
136	20240902	183700	173637840	18900	18900	18900	18900	0
137	20240902	183600	173637840	18900	18900	18900	18900	0
138	20240902	183500	173637840	18900	18900	18900	18900	0
139	20240902	183400	173637840	18900	18900	18900	18900	0
140	20240902	183300	173637840	18900	18900	18900	18900	0
141	20240902	183200	173637840	18900	18900	18900	18900	0
142	20240902	183100	173637840	18900	18900	18900	18900	0
143	20240902	183000	173637840	18900	18900	18900	18900	0
144	20240902	182900	173637840	18900	18900	18900	18900	0
145	20240902	182800	173637840	18900	18900	18900	18900	0
146	20240902	182700	173637840	18900	18900	18900	18900	0
147	20240902	182600	173637840	18900	18900	18900	18900	0
148	20240902	182500	173637840	18900	18900	18900	18900	0
149	20240902	182400	173637840	18900	18900	18900	18900	0
150	20240902	182300	173637840	18900	18900	18900	18900	0
151	20240902	182200	173637840	18900	18900	18900	18900	0
152	20240902	182100	173637840	18900	18900	18900	18900	134
153	20240902	182000	173637840	18900	18900	18900	18900	0
154	20240902	181900	173637840	18900	18900	18900	18900	0
155	20240902	181800	173637840	18900	18900	18900	18900	0
156	20240902	181700	173637840	18900	18900	18900	18900	0
157	20240902	181600	173637840	18900	18900	18900	18900	0
158	20240902	181500	173637840	18900	18900	18900	18900	0
159	20240902	181400	173637840	18900	18900	18900	18900	0
160	20240902	181300	173637840	18900	18900	18900	18900	0
161	20240902	181200	173637840	18900	18900	18900	18900	0
162	20240902	181100	173637840	18900	18900	18900	18900	0
163	20240902	181000	173637840	18900	18900	18900	18900	0
164	20240902	180900	173637840	18900	18900	18900	18900	0
165	20240902	180800	173637840	18900	18900	18900	18900	0
166	20240902	180700	173637840	18900	18900	18900	18900	0
167	20240902	180600	173637840	18900	18900	18900	18900	0
168	20240902	180500	173637840	18900	18900	18900	18900	0
169	20240902	180400	173637840	18900	18900	18900	18900	0
170	20240902	180300	173637840	18900	18900	18900	18900	0
171	20240902	180200	173637840	18900	18900	18900	18900	0
172	20240902	180100	173637840	18900	18900	18900	18900	0
173	20240902	180000	173637840	18900	18900	18900	18900	0
174	20240902	175900	173637840	18900	18900	18900	18900	0
175	20240902	175800	173637840	18900	18900	18900	18900	0
176	20240902	175700	173637840	18900	18900	18900	18900	0
177	20240902	175600	173637840	18900	18900	18900	18900	0
178	20240902	175500	173637840	18900	18900	18900	18900	0
179	20240902	175400	173637840	18900	18900	18900	18900	0
180	20240902	175300	173637840	18900	18900	18900	18900	0
181	20240902	175200	173637840	18900	18900	18900	18900	0
182	20240902	175100	173637840	18900	18900	18900	18900	134
183	20240902	175000	173637840	18900	18900	18900	18900	0
184	20240902	174900	173637840	18900	18900	18900	18900	0
185	20240902	174800	173637840	18900	18900	18900	18900	0
186	20240902	174700	173637840	18900	18900	18900	18900	0
187	20240902	174600	173637840	18900	18900	18900	18900	0
188	20240902	174500	173637840	18900	18900	18900	18900	0
189	20240902	174400	173637840	18900	18900	18900	18900	0
190	20240902	174300	173637840	18900	18900	18900	18900	0
191	20240902	174200	173637840	18900	18900	18900	18900	0
192	20240902	174100	173637840	18900	18900	18900	18900	0
193	20240902	174000	173637840	18900	18900	18900	18900	0
194	20240902	173900	173637840	18900	18900	18900	18900	0
195	20240902	173800	173637840	18900	18900	18900	18900	0
196	20240902	173700	173637840	18900	18900	18900	18900	0
197	20240902	173600	173637840	18900	18900	18900	18900	0
198	20240902	173500	173637840	18900	18900	18900	18900	0
199	20240902	173400	173637840	18900	18900	18900	18900	0
200	20240902	173300	173637840	18900	18900	18900	18900	0
201	20240902	173200	173637840	18900	18900	18900	18900	0
202	20240902	173100	173637840	18900	18900	18900	18900	0
203	20240902	173000	173637840	18900	18900	18900	18900	0
204	20240902	172900	173637840	18900	18900	18900	18900	0
205	20240902	172800	173637840	18900	18900	18900	18900	0
206	20240902	172700	173637840	18900	18900	18900	18900	0
207	20240902	172600	173637840	18900	18900	18900	18900	0
208	20240902	172500	173637840	18900	18900	18900	18900	0
209	20240902	172400	173637840	18900	18900	18900	18900	0
210	20240902	172300	173637840	18900	18900	18900	18900	0
211	20240902	172200	173637840	18900	18900	18900	18900	0
212	20240902	172100	173637840	18900	18900	18900	18900	134
213	20240902	172000	173637840	18900	18900	18900	18900	0
214	20240902	171900	173637840	18900	18900	18900	18900	0
215	20240902	171800	173637840	18900	18900	18900	18900	0
216	20240902	171700	173637840	18900	18900	18900	18900	0
217	20240902	171600	173637840	18900	18900	18900	18900	0
218	20240902	171500	173637840	18900	18900	18900	18900	0
219	20240902	171400	173637840	18900	18900	18900	18900	0
220	20240902	171300	173637840	18900	18900	18900	18900	0
221	20240902	171200	173637840	18900	18900	18900	18900	0
222	20240902	171100	173637840	18900	18900	18900	18900	0
223	20240902	171000	173637840	18900	18900	18900	18900	0
224	20240902	170900	173637840	18900	18900	18900	18900	0
225	20240902	170800	173637840	18900	18900	18900	18900	0
226	20240902	170700	173637840	18900	18900	18900	18900	0
227	20240902	170600	173637840	18900	18900	18900	18900	0
228	20240902	170500	173637840	18900	18900	18900	18900	0
229	20240902	170400	173637840	18900	18900	18900	18900	0
230	20240902	170300	173637840	18900	18900	18900	18900	0
231	20240902	170200	173637840	18900	18900	18900	18900	0
232	20240902	170100	173637840	18900	18900	18900	18900	0
233	20240902	170000	173637840	18900	18900	18900	18900	0
234	20240902	165900	173637840	18900	18900	18900	18900	0
235	20240902	165800	173637840	18900	18900	18900	18900	0
236	20240902	165700	173637840	18900	18900	18900	18900	0
237	20240902	165600	173637840	18900	18900	18900	18900	0
238	20240902	165500	173637840	18900	18900	18900	18900	0
239	20240902	165400	173637840	18900	18900	18900	18900	0
240	20240902	165300	173637840	18900	18900	18900	18900	0
241	20240902	165200	173637840	18900	18900	18900	18900	0
242	20240902	165100	173637840	18900	18900	18900	18900	134
243	20240902	165000	173637840	18900	18900	18900	18900	0
244	20240902	164900	173637840	18900	18900	18900	18900	0
245	20240902	164800	173637840	18900	18900	18900	18900	0
246	20240902	164700	173637840	18900	18900	18900	18900	0
247	20240902	164600	173637840	18900	18900	18900	18900	0
248	20240902	164500	173637840	18900	18900	18900	18900	0
249	20240902	164400	173637840	18900	18900	18900	18900	0
250	20240902	164300	173637840	18900	18900	18900	18900	0
251	20240902	164200	173637840	18900	18900	18900	18900	0
252	20240902	164100	173637840	18900	18900	18900	18900	0
253	20240902	164000	173637840	18900	18900	18900	18900	0
254	20240902	163900	173637840	18900	18900	18900	18900	0
255	20240902	163800	173637840	18900	18900	18900	18900	0
256	20240902	163700	173637840	18900	18900	18900	18900	0
257	20240902	163600	173637840	18900	18900	18900	18900	0
258	20240902	163500	173637840	18900	18900	18900	18900	0
259	20240902	163400	173637840	18900	18900	18900	18900	0
260	20240902	163300	173637840	18900	18900	18900	18900	0
261	20240902	163200	173637840	18900	18900	18900	18900	0
262	20240902	163100	173637840	18900	18900	18900	18900	0
263	20240902	163000	173637840	18900	18900	18900	18900	0
264	20240902	162900	173637840	18900	18900	18900	18900	0
265	20240902	162800	173637840	18900	18900	18900	18900	0
266	20240902	162700	173637840	18900	18900	18900	18900	0
267	20240902	162600	173637840	18900	18900	18900	18900	0
268	20240902	162500	173637840	18900	18900	18900	18900	0
269	20240902	162400	173637840	18900	18900	18900	18900	0
270	20240902	162300	173637840	18900	18900	18900	18900	0
271	20240902	162200	173637840	18900	18900	18900	18900	0
272	20240902	162100	173637840	18900	18900	18900	18900	134
273	20240902	162000	173637840	18900	18900	18900	18900	0
274	20240902	161900	173637840	18900	18900	18900	18900	0
275	20240902	161800	173637840	18900	18900	18900	18900	0
276	20240902	161700	173637840	18900	18900	18900	18900	0
277	20240902	161600	173637840	18900	18900	18900	18900	0
278	20240902	161500	173637840	18900	18900	18900	18900	0
279	20240902	161400	173637840	18900	18900	18900	18900	0
280	20240902	161300	173637840	18900	18900	18900	18900	0
281	20240902	161200	173637840	18900	18900	18900	18900	0
282	20240902	161100	173637840	18900	18900	18900	18900	0
283	20240902	161000	173637840	18900	18900	18900	18900	0
284	20240902	160900	173637840	18900	18900	18900	18900	0
285	20240902	160800	173637840	18900	18900	18900	18900	0
286	20240902	160700	173637840	18900	18900	18900	18900	0
287	20240902	160600	173637840	18900	18900	18900	18900	0
288	20240902	160500	173637840	18900	18900	18900	18900	0
289	20240902	160400	173637840	18900	18900	18900	18900	0
290	20240902	160300	173637840	18900	18900	18900	18900	0
291	20240902	160200	173637840	18900	18900	18900	18900	0
292	20240902	160100	173637840	18900	18900	18900	18900	0
293	20240902	160000	173637840	18900	18900	18900	18900	0
294	20240902	155900	173637840	18900	18900	18900	18900	0
295	20240902	155800	173637840	18900	18900	18900	18900	0
296	20240902	155700	173637840	18900	18900	18900	18900	0
297	20240902	155600	173637840	18900	18900	18900	18900	0
298	20240902	155500	173637840	18900	18900	18900	18900	0
299	20240902	155400	173637840	18900	18900	18900	18900	0
300	20240902	155300	173637840	18900	18900	18900	18900	0
301	20240902	155200	173637840	18900	18900	18900	18900	0
302	20240902	155100	173637840	18900	18900	18900	18900	134
303	20240902	155000	173637840	18900	18900	18900	18900	0
304	20240902	154900	173637840	18900	18900	18900	18900	0
305	20240902	154800	173637840	18900	18900	18900	18900	0
306	20240902	154700	173637840	18900	18900	18900	18900	0
307	20240902	154600	173637840	18900	18900	18900	18900	0
308	20240902	154500	173637840	18900	18900	18900	18900	0
309	20240902	154400	173637840	18900	18900	18900	18900	0
310	20240902	154300	173637840	18900	18900	18900	18900	0
311	20240902	154200	173637840	18900	18900	18900	18900	0
312	20240902	154100	173637840	18900	18900	18900	18900	0
313	20240902	154000	173637840	18900	18900	18900	18900	0
314	20240902	153900	173637840	18900	18900	18900	18900	0
315	20240902	153800	173637840	18900	18900	18900	18900	0
316	20240902	153700	173637840	18900	18900	18900	18900	0
317	20240902	153600	173637840	18900	18900	18900	18900	0
318	20240902	153500	173637840	18900	18900	18900	18900	0
319	20240902	153400	173637840	18900	18900	18900	18900	0
320	20240902	153300	173637840	18900	18900	18900	18900	0
321	20240902	153200	173637840	18900	18900	18900	18900	0
322	20240902	153100	173637840	18900	18900	18900	18900	0
323	20240902	153000	173637840	18900	18900	18900	18900	134
324	20240902	152900	171105240	18910	18910	18910	18910	0
325	20240902	152800	171105240	18910	18910	18910	18910	0
326	20240902	152700	171105240	18910	18910	18910	18910	0
327	20240902	152600	171105240	18910	18910	18910	18910	0
328	20240902	152500	171105240	18910	18910	18910	18910	0
329	20240902	152400	171105240	18910	18910	18910	18910	0
330	20240902	152300	171105240	18910	18910	18910	18910	0
331	20240902	152200	171105240	18910	18910	18910	18910	0
332	20240902	152100	171105240	18910	18910	18910	18910	0
333	20240902	152000	171105240	18910	18910	18910	18910	0
334	20240902	151900	171105240	18910	18910	18910	18910	12
335	20240902	151800	170878320	18910	18900	18910	18900	7
336	20240902	151700	170745960	18910	18910	18910	18910	0
337	20240902	151600	170745960	18910	18910	18910	18910	3
338	20240902	151500	170689230	18940	18940	18940	18940	0
339	20240902	151400	170689230	18940	18940	18940	18940	0
340	20240902	151300	170689230	18940	18940	18940	18940	11
341	20240902	151200	170480890	18960	18960	18960	18960	0
342	20240902	151100	170480890	18960	18960	18960	18960	0
343	20240902	151000	170480890	18960	18960	18960	18960	0
344	20240902	150900	170480890	18960	18960	18960	18960	0
345	20240902	150800	170480890	18960	18960	18960	18960	0
346	20240902	150700	170480890	18960	18960	18960	18960	0
347	20240902	150600	170480890	18960	18960	18960	18960	0
348	20240902	150500	170480890	18960	18960	18960	18960	0
349	20240902	150400	170480890	18960	18960	18960	18960	0
350	20240902	150300	170480890	18960	18960	18960	18960	0
351	20240902	150200	170480890	18960	18960	18960	18960	0
352	20240902	150100	170480890	18960	18960	18960	18960	0
353	20240902	150000	170480890	18960	18960	18960	18960	0
354	20240902	145900	170480890	18960	18960	18960	18960	0
355	20240902	145800	170480890	18960	18960	18960	18960	1
356	20240902	145700	170461930	18900	18900	18900	18900	0
357	20240902	145600	170461930	18900	18900	18900	18900	0
358	20240902	145500	170461930	18900	18900	18900	18900	0
359	20240902	145400	170461930	18900	18900	18900	18900	0
360	20240902	145300	170461930	18900	18900	18900	18900	0
361	20240902	145200	170461930	18900	18900	18900	18900	0
362	20240902	145100	170461930	18900	18900	18900	18900	0
363	20240902	145000	170461930	18900	18900	18900	18900	0
364	20240902	144900	170461930	18900	18900	18900	18900	0
365	20240902	144800	170461930	18900	18900	18900	18900	0
366	20240902	144700	170461930	18900	18900	18900	18900	0
367	20240902	144600	170461930	18900	18900	18900	18900	0
368	20240902	144500	170461930	18900	18900	18900	18900	0
369	20240902	144400	170461930	18900	18950	18950	18900	2120
370	20240902	144300	130346530	18970	18970	18970	18970	0
371	20240902	144200	130346530	18970	18970	18970	18970	0
372	20240902	144100	130346530	18970	18970	18970	18970	0
373	20240902	144000	130346530	18970	18970	18970	18970	0
374	20240902	143900	130346530	18970	18970	18970	18970	0
375	20240902	143800	130346530	18970	18970	18970	18970	0
376	20240902	143700	130346530	18970	18970	18970	18970	10
377	20240902	143600	130156830	18960	18960	18960	18960	53
378	20240902	143500	129151950	18950	18960	18960	18950	210
379	20240902	143400	125171850	18960	18960	18960	18960	0
380	20240902	143300	125171850	18960	18960	18960	18960	0
381	20240902	143200	125171850	18960	18960	18960	18960	0
382	20240902	143100	125171850	18960	18960	18960	18960	0
383	20240902	143000	125171850	18960	18960	18960	18960	0
384	20240902	142900	125171850	18960	18960	18960	18960	0
385	20240902	142800	125171850	18960	18960	18960	18960	1
386	20240902	142700	125152890	18960	18960	18960	18960	0
387	20240902	142600	125152890	18960	18960	18960	18960	0
388	20240902	142500	125152890	18960	18960	18960	18960	0
389	20240902	142400	125152890	18960	18960	18960	18960	0
390	20240902	142300	125152890	18960	18960	18960	18960	0
391	20240902	142200	125152890	18960	18960	18960	18960	0
392	20240902	142100	125152890	18960	18960	18960	18960	0
393	20240902	142000	125152890	18960	18960	18960	18960	0
394	20240902	141900	125152890	18960	18960	18960	18960	0
395	20240902	141800	125152890	18960	18960	18960	18960	60
396	20240902	141700	124015290	18950	18950	18950	18950	5
397	20240902	141600	123920540	18950	18950	18950	18950	0
398	20240902	141500	123920540	18950	18950	18950	18950	0
399	20240902	141400	123920540	18950	18950	18950	18950	0
400	20240902	141300	123920540	18950	18950	18950	18950	0
401	20240902	141200	123920540	18950	18950	18950	18950	0
402	20240902	141100	123920540	18950	18950	18950	18950	0
403	20240902	141000	123920540	18950	18950	18950	18950	0
404	20240902	140900	123920540	18950	18950	18950	18950	0
405	20240902	140800	123920540	18950	18950	18950	18950	242
406	20240902	140700	119334640	18950	18950	18950	18950	0
407	20240902	140600	119334640	18950	18950	18950	18950	0
408	20240902	140500	119334640	18950	18950	18950	18950	0
409	20240902	140400	119334640	18950	18950	18950	18950	0
410	20240902	140300	119334640	18950	18950	18950	18950	0
411	20240902	140200	119334640	18950	18950	18950	18950	0
412	20240902	140100	119334640	18950	18950	18950	18950	0
413	20240902	140000	119334640	18950	18950	18950	18950	0
414	20240902	135900	119334640	18950	18950	18950	18950	0
415	20240902	135800	119334640	18950	18950	18950	18950	0
416	20240902	135700	119334640	18950	18950	18950	18950	0
417	20240902	135600	119334640	18950	18950	18950	18950	0
418	20240902	135500	119334640	18950	18950	18950	18950	0
419	20240902	135400	119334640	18950	18950	18950	18950	0
420	20240902	135300	119334640	18950	18950	18950	18950	2
421	20240902	135200	119296740	18950	18950	18950	18950	0
422	20240902	135100	119296740	18950	18950	18950	18950	0
423	20240902	135000	119296740	18950	18950	18950	18950	1
424	20240902	134900	119277790	18940	18940	18940	18940	0
425	20240902	134800	119277790	18940	18940	18940	18940	0
426	20240902	134700	119277790	18940	18940	18940	18940	0
427	20240902	134600	119277790	18940	18940	18940	18940	0
428	20240902	134500	119277790	18940	18940	18940	18940	0
429	20240902	134400	119277790	18940	18940	18940	18940	0
430	20240902	134300	119277790	18940	18940	18940	18940	24
431	20240902	134200	118823230	18940	18940	18940	18940	0
432	20240902	134100	118823230	18940	18940	18940	18940	0
433	20240902	134000	118823230	18940	18940	18940	18940	5
434	20240902	133900	118728530	18940	18940	18940	18940	10
435	20240902	133800	118539130	18940	18940	18940	18940	0
436	20240902	133700	118539130	18940	18940	18940	18940	0
437	20240902	133600	118539130	18940	18940	18940	18940	1
438	20240902	133500	118520190	18940	18940	18940	18940	0
439	20240902	133400	118520190	18940	18940	18940	18940	0
440	20240902	133300	118520190	18940	18940	18940	18940	0
441	20240902	133200	118520190	18940	18940	18940	18940	0
442	20240902	133100	118520190	18940	18940	18940	18940	0
443	20240902	133000	118520190	18940	18940	18940	18940	0
444	20240902	132900	118520190	18940	18940	18940	18940	0
445	20240902	132800	118520190	18940	18940	18940	18940	0
446	20240902	132700	118520190	18940	18940	18940	18940	0
447	20240902	132600	118520190	18940	18940	18940	18940	0
448	20240902	132500	118520190	18940	18940	18940	18940	0
449	20240902	132400	118520190	18940	18940	18940	18940	0
450	20240902	132300	118520190	18940	18940	18940	18940	0
451	20240902	132200	118520190	18940	18940	18940	18940	0
452	20240902	132100	118520190	18940	18940	18940	18940	0
453	20240902	132000	118520190	18940	18940	18940	18940	0
454	20240902	131900	118520190	18940	18940	18940	18940	0
455	20240902	131800	118520190	18940	18940	18940	18940	0
456	20240902	131700	118520190	18940	18940	18940	18940	0
457	20240902	131600	118520190	18940	18940	18940	18940	0
458	20240902	131500	118520190	18940	18940	18940	18940	0
459	20240902	131400	118520190	18940	18940	18940	18940	20
460	20240902	131300	118141390	18950	18950	18950	18950	0
461	20240902	131200	118141390	18950	18950	18950	18950	0
462	20240902	131100	118141390	18950	18950	18950	18950	2
463	20240902	131000	118103490	18950	18950	18950	18950	0
464	20240902	130900	118103490	18950	18950	18950	18950	0
465	20240902	130800	118103490	18950	18950	18950	18950	0
466	20240902	130700	118103490	18950	18950	18950	18950	0
467	20240902	130600	118103490	18950	18950	18950	18950	0
468	20240902	130500	118103490	18950	18950	18950	18950	0
469	20240902	130400	118103490	18950	18950	18950	18950	0
470	20240902	130300	118103490	18950	18950	18950	18950	0
471	20240902	130200	118103490	18950	18950	18950	18950	0
472	20240902	130100	118103490	18950	18950	18950	18950	42
473	20240902	130000	117307590	18950	18950	18950	18950	11
474	20240902	125900	117099140	18950	18950	18950	18950	4
475	20240902	125800	117023340	18950	18950	18950	18950	0
476	20240902	125700	117023340	18950	18950	18950	18950	0
477	20240902	125600	117023340	18950	18950	18950	18950	0
478	20240902	125500	117023340	18950	18950	18950	18950	5
479	20240902	125400	116928590	18950	18950	18950	18950	0
480	20240902	125300	116928590	18950	18950	18950	18950	0
481	20240902	125200	116928590	18950	18950	18950	18950	1
482	20240902	125100	116909640	18940	18940	18940	18940	0
483	20240902	125000	116909640	18940	18940	18940	18940	1
484	20240902	124900	116890700	18940	18940	18940	18940	10
485	20240902	124800	116701300	18950	18950	18950	18950	0
486	20240902	124700	116701300	18950	18950	18950	18950	0
487	20240902	124600	116701300	18950	18950	18950	18950	0
488	20240902	124500	116701300	18950	18950	18950	18950	0
489	20240902	124400	116701300	18950	18950	18950	18950	8
490	20240902	124300	116549700	18940	18940	18940	18940	0
491	20240902	124200	116549700	18940	18940	18940	18940	44
492	20240902	124100	115716340	18940	18940	18940	18940	0
493	20240902	124000	115716340	18940	18940	18940	18940	10
494	20240902	123900	115526940	18950	18950	18950	18950	2
495	20240902	123800	115489040	18950	18950	18950	18950	0
496	20240902	123700	115489040	18950	18950	18950	18950	1
497	20240902	123600	115470090	18940	18940	18940	18940	0
498	20240902	123500	115470090	18940	18940	18940	18940	0
499	20240902	123400	115470090	18940	18940	18940	18940	0
500	20240902	123300	115470090	18940	18940	18940	18940	0
501	20240902	123200	115470090	18940	18940	18940	18940	0
502	20240902	123100	115470090	18940	18940	18940	18940	0
503	20240902	123000	115470090	18940	18940	18940	18940	18
504	20240902	122900	115129170	18940	18940	18940	18940	0
505	20240902	122800	115129170	18940	18940	18940	18940	0
506	20240902	122700	115129170	18940	18940	18940	18940	0
507	20240902	122600	115129170	18940	18940	18940	18940	0
508	20240902	122500	115129170	18940	18940	18940	18940	0
509	20240902	122400	115129170	18940	18940	18940	18940	0
510	20240902	122300	115129170	18940	18940	18940	18940	0
511	20240902	122200	115129170	18940	18940	18940	18940	0
512	20240902	122100	115129170	18940	18940	18940	18940	0
513	20240902	122000	115129170	18940	18940	18940	18940	0
514	20240902	121900	115129170	18940	18940	18940	18940	0
515	20240902	121800	115129170	18940	18940	18940	18940	0
516	20240902	121700	115129170	18940	18940	18940	18940	0
517	20240902	121600	115129170	18940	18940	18940	18940	0
518	20240902	121500	115129170	18940	18940	18940	18940	0
519	20240902	121400	115129170	18940	18940	18940	18940	0
520	20240902	121300	115129170	18940	18940	18940	18940	0
521	20240902	121200	115129170	18940	18940	18940	18940	0
522	20240902	121100	115129170	18940	18940	18940	18940	0
523	20240902	121000	115129170	18940	18940	18940	18940	0
524	20240902	120900	115129170	18940	18940	18940	18940	0
525	20240902	120800	115129170	18940	18940	18940	18940	0
526	20240902	120700	115129170	18940	18940	18940	18940	0
527	20240902	120600	115129170	18940	18940	18940	18940	0
528	20240902	120500	115129170	18940	18940	18940	18940	0
529	20240902	120400	115129170	18940	18940	18940	18940	0
530	20240902	120300	115129170	18940	18940	18940	18940	0
531	20240902	120200	115129170	18940	18940	18940	18940	0
532	20240902	120100	115129170	18940	18940	18940	18940	15
533	20240902	120000	114845070	18930	18930	18930	18930	0
534	20240902	115900	114845070	18930	18930	18930	18930	0
535	20240902	115800	114845070	18930	18930	18930	18930	0
536	20240902	115700	114845070	18930	18930	18930	18930	0
537	20240902	115600	114845070	18930	18930	18930	18930	2
538	20240902	115500	114807210	18930	18930	18930	18930	6
539	20240902	115400	114693630	18940	18940	18940	18940	0
540	20240902	115300	114693630	18940	18930	18940	18930	2
541	20240902	115200	114655760	18930	18930	18930	18930	1
542	20240902	115100	114636830	18930	18930	18930	18930	0
543	20240902	115000	114636830	18930	18930	18930	18930	30
544	20240902	114900	114068930	18920	18920	18920	18920	0
545	20240902	114800	114068930	18920	18920	18920	18920	0
546	20240902	114700	114068930	18920	18920	18920	18920	0
547	20240902	114600	114068930	18920	18920	18920	18920	10
548	20240902	114500	113879730	18920	18920	18920	18920	0
549	20240902	114400	113879730	18920	18920	18920	18920	0
550	20240902	114300	113879730	18920	18920	18920	18920	0
551	20240902	114200	113879730	18920	18920	18920	18920	0
552	20240902	114100	113879730	18920	18920	18920	18920	0
553	20240902	114000	113879730	18920	18920	18920	18920	0
554	20240902	113900	113879730	18920	18920	18920	18920	4
555	20240902	113800	113804050	18910	18910	18910	18910	1
556	20240902	113700	113785140	18900	18900	18900	18900	0
557	20240902	113600	113785140	18900	18900	18900	18900	0
558	20240902	113500	113785140	18900	18900	18900	18900	0
559	20240902	113400	113785140	18900	18900	18900	18900	0
560	20240902	113300	113785140	18900	18900	18900	18900	0
561	20240902	113200	113785140	18900	18900	18900	18900	0
562	20240902	113100	113785140	18900	18900	18900	18900	0
563	20240902	113000	113785140	18900	18900	18900	18900	0
564	20240902	112900	113785140	18900	18900	18900	18900	0
565	20240902	112800	113785140	18900	18900	18900	18900	0
566	20240902	112700	113785140	18900	18900	18900	18900	0
567	20240902	112600	113785140	18900	18900	18900	18900	0
568	20240902	112500	113785140	18900	18900	18900	18900	0
569	20240902	112400	113785140	18900	18900	18900	18900	0
570	20240902	112300	113785140	18900	18900	18900	18900	0
571	20240902	112200	113785140	18900	18890	18900	18890	523
572	20240902	112100	103900470	18890	18900	18900	18890	397
573	20240902	112000	96400840	18930	18930	18930	18930	0
574	20240902	111900	96400840	18930	18930	18930	18930	0
575	20240902	111800	96400840	18930	18930	18930	18930	0
576	20240902	111700	96400840	18930	18930	18930	18930	0
577	20240902	111600	96400840	18930	18930	18930	18930	7
578	20240902	111500	96268330	18890	18890	18890	18890	0
579	20240902	111400	96268330	18890	18890	18890	18890	0
580	20240902	111300	96268330	18890	18890	18890	18890	0
581	20240902	111200	96268330	18890	18890	18890	18890	0
582	20240902	111100	96268330	18890	18890	18890	18890	0
583	20240902	111000	96268330	18890	18890	18890	18890	0
584	20240902	110900	96268330	18890	18890	18890	18890	0
585	20240902	110800	96268330	18890	18890	18890	18890	0
586	20240902	110700	96268330	18890	18890	18890	18890	0
587	20240902	110600	96268330	18890	18890	18890	18890	0
588	20240902	110500	96268330	18890	18900	18900	18890	121
589	20240902	110400	93982630	18900	18900	18900	18900	1
590	20240902	110300	93963730	18900	18900	18900	18900	0
591	20240902	110200	93963730	18900	18900	18900	18900	0
592	20240902	110100	93963730	18900	18900	18900	18900	0
593	20240902	110000	93963730	18900	18900	18900	18900	0
594	20240902	105900	93963730	18900	18900	18900	18900	0
595	20240902	105800	93963730	18900	18900	18900	18900	0
596	20240902	105700	93963730	18900	18900	18900	18900	4
597	20240902	105600	93888130	18890	18890	18890	18890	23
598	20240902	105500	93453660	18890	18890	18890	18890	0
599	20240902	105400	93453660	18890	18890	18890	18890	0
600	20240902	105300	93453660	18890	18890	18890	18890	0
601	20240902	105200	93453660	18890	18900	18900	18890	399
602	20240902	105100	85912610	18900	18900	18900	18900	5
603	20240902	105000	85818110	18900	18900	18900	18900	0
604	20240902	104900	85818110	18900	18900	18900	18900	0
605	20240902	104800	85818110	18900	18900	18900	18900	0
606	20240902	104700	85818110	18900	18900	18900	18900	0
607	20240902	104600	85818110	18900	18900	18900	18900	0
608	20240902	104500	85818110	18900	18900	18900	18900	0
609	20240902	104400	85818110	18900	18900	18900	18900	0
610	20240902	104300	85818110	18900	18900	18900	18900	15
611	20240902	104200	85534610	18910	18910	18910	18910	2
612	20240902	104100	85496790	18910	18910	18910	18910	0
613	20240902	104000	85496790	18910	18910	18910	18910	0
614	20240902	103900	85496790	18910	18910	18910	18910	0
615	20240902	103800	85496790	18910	18910	18910	18910	0
616	20240902	103700	85496790	18910	18910	18910	18910	0
617	20240902	103600	85496790	18910	18910	18910	18910	0
618	20240902	103500	85496790	18910	18910	18910	18910	0
619	20240902	103400	85496790	18910	18910	18910	18910	0
620	20240902	103300	85496790	18910	18910	18910	18910	0
621	20240902	103200	85496790	18910	18910	18910	18910	5
622	20240902	103100	85402240	18910	18910	18910	18910	0
623	20240902	103000	85402240	18910	18910	18910	18910	0
624	20240902	102900	85402240	18910	18910	18910	18910	0
625	20240902	102800	85402240	18910	18910	18910	18910	0
626	20240902	102700	85402240	18910	18910	18910	18910	0
627	20240902	102600	85402240	18910	18910	18910	18910	0
628	20240902	102500	85402240	18910	18910	18910	18910	0
629	20240902	102400	85402240	18910	18910	18910	18910	0
630	20240902	102300	85402240	18910	18910	18910	18910	0
631	20240902	102200	85402240	18910	18910	18910	18910	0
632	20240902	102100	85402240	18910	18910	18910	18910	0
633	20240902	102000	85402240	18910	18910	18910	18910	0
634	20240902	101900	85402240	18910	18910	18910	18910	0
635	20240902	101800	85402240	18910	18910	18910	18910	0
636	20240902	101700	85402240	18910	18910	18910	18910	0
637	20240902	101600	85402240	18910	18910	18910	18910	0
638	20240902	101500	85402240	18910	18910	18910	18910	2
639	20240902	101400	85364420	18910	18910	18910	18910	20
640	20240902	101300	84986220	18940	18940	18940	18940	0
641	20240902	101200	84986220	18940	18940	18940	18940	0
642	20240902	101100	84986220	18940	18940	18940	18940	0
643	20240902	101000	84986220	18940	18940	18940	18940	0
644	20240902	100900	84986220	18940	18940	18940	18940	0
645	20240902	100800	84986220	18940	18940	18940	18940	0
646	20240902	100700	84986220	18940	18940	18940	18940	0
647	20240902	100600	84986220	18940	18940	18940	18940	0
648	20240902	100500	84986220	18940	18940	18940	18940	0
649	20240902	100400	84986220	18940	18940	18940	18940	0
650	20240902	100300	84986220	18940	18940	18940	18940	0
651	20240902	100200	84986220	18940	18940	18940	18940	0
652	20240902	100100	84986220	18940	18940	18940	18940	0
653	20240902	100000	84986220	18940	18940	18940	18940	1
654	20240902	095900	84967280	18900	18900	18900	18900	0
655	20240902	095800	84967280	18900	18900	18900	18900	22
656	20240902	095700	84551480	18900	18900	18900	18900	0
657	20240902	095600	84551480	18900	18900	18900	18900	0
658	20240902	095500	84551480	18900	18900	18900	18900	0
659	20240902	095400	84551480	18900	18900	18900	18900	0
660	20240902	095300	84551480	18900	18900	18900	18900	0
661	20240902	095200	84551480	18900	18900	18900	18900	52
662	20240902	095100	83568680	18910	18910	18910	18910	0
663	20240902	095000	83568680	18910	18910	18910	18910	0
664	20240902	094900	83568680	18910	18910	18910	18910	1
665	20240902	094800	83549770	18900	18900	18900	18900	0
666	20240902	094700	83549770	18900	18900	18900	18900	0
667	20240902	094600	83549770	18900	18880	18900	18870	613
668	20240902	094500	71966560	18880	18880	18880	18880	1
669	20240902	094400	71947680	18960	18960	18960	18960	1
670	20240902	094300	71928720	18870	18870	18870	18870	0
671	20240902	094200	71928720	18870	18870	18870	18870	0
672	20240902	094100	71928720	18870	18870	18870	18870	0
673	20240902	094000	71928720	18870	18870	18870	18870	0
674	20240902	093900	71928720	18870	18870	18870	18870	74
675	20240902	093800	70532340	18870	18870	18870	18870	1
676	20240902	093700	70513470	18870	18870	18870	18870	6
677	20240902	093600	70400250	18870	18870	18870	18870	1
678	20240902	093500	70381380	18830	18830	18830	18830	0
679	20240902	093400	70381380	18830	18830	18830	18830	0
680	20240902	093300	70381380	18830	18830	18830	18830	0
681	20240902	093200	70381380	18830	18830	18830	18830	1
682	20240902	093100	70362550	18840	18830	18840	18830	114
683	20240902	093000	68215290	18840	18840	18840	18840	31
684	20240902	092900	67631250	18820	18820	18820	18820	0
685	20240902	092800	67631250	18820	18820	18820	18820	84
686	20240902	092700	66050370	18830	18890	18890	18830	2184
687	20240902	092600	24859780	18880	18880	18880	18880	0
688	20240902	092500	24859780	18880	18880	18880	18880	500
689	20240902	092400	15419780	18880	18880	18880	18880	0
690	20240902	092300	15419780	18880	18880	18880	18880	0
691	20240902	092200	15419780	18880	18880	18880	18880	0
692	20240902	092100	15419780	18880	18880	18880	18880	0
693	20240902	092000	15419780	18880	18880	18880	18880	0
694	20240902	091900	15419780	18880	18880	18880	18880	0
695	20240902	091800	15419780	18880	18880	18880	18880	0
696	20240902	091700	15419780	18880	18880	18880	18880	0
697	20240902	091600	15419780	18880	18880	18880	18880	13
698	20240902	091500	15174340	18880	18890	18890	18880	80
699	20240902	091400	13663400	18900	18900	18900	18900	10
700	20240902	091300	13474400	18900	18900	18900	18900	1
701	20240902	091200	13455500	18890	18890	18890	18890	2
702	20240902	091100	13417720	18900	18900	18900	18900	9
703	20240902	091000	13247620	18890	18890	18890	18890	0
704	20240902	090900	13247620	18890	18890	18890	18890	44
705	20240902	090800	12416460	18870	18870	18870	18870	0
706	20240902	090700	12416460	18870	18870	18870	18870	0
707	20240902	090600	12416460	18870	18870	18870	18870	0
708	20240902	090500	12416460	18870	18870	18870	18870	0
709	20240902	090400	12416460	18870	18870	18870	18870	0
710	20240902	090300	12416460	18870	18870	18870	18870	0
711	20240902	090200	12416460	18870	18870	18870	18870	0
712	20240902	090100	12416460	18870	18870	18870	18870	0
713	20240902	090000	12416460	18870	18870	18870	18870	658