KissMeData/267290/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	205200	247673610	18720	18720	18720	18720	312
3	20240904	205100	247673610	18720	18720	18720	18720	0
4	20240904	205000	247673610	18720	18720	18720	18720	0
5	20240904	204900	247673610	18720	18720	18720	18720	0
6	20240904	204800	247673610	18720	18720	18720	18720	0
7	20240904	204700	247673610	18720	18720	18720	18720	0
8	20240904	204600	247673610	18720	18720	18720	18720	0
9	20240904	204500	247673610	18720	18720	18720	18720	0
10	20240904	204400	247673610	18720	18720	18720	18720	0
11	20240904	204300	247673610	18720	18720	18720	18720	0
12	20240904	204200	247673610	18720	18720	18720	18720	0
13	20240904	204100	247673610	18720	18720	18720	18720	0
14	20240904	204000	247673610	18720	18720	18720	18720	0
15	20240904	203900	247673610	18720	18720	18720	18720	0
16	20240904	203800	247673610	18720	18720	18720	18720	0
17	20240904	203700	247673610	18720	18720	18720	18720	0
18	20240904	203600	247673610	18720	18720	18720	18720	0
19	20240904	203500	247673610	18720	18720	18720	18720	0
20	20240904	203400	247673610	18720	18720	18720	18720	0
21	20240904	203300	247673610	18720	18720	18720	18720	0
22	20240904	203200	247673610	18720	18720	18720	18720	0
23	20240904	203100	247673610	18720	18720	18720	18720	0
24	20240904	203000	247673610	18720	18720	18720	18720	0
25	20240904	202900	247673610	18720	18720	18720	18720	0
26	20240904	202800	247673610	18720	18720	18720	18720	0
27	20240904	202700	247673610	18720	18720	18720	18720	0
28	20240904	202600	247673610	18720	18720	18720	18720	0
29	20240904	202500	247673610	18720	18720	18720	18720	0
30	20240904	202400	247673610	18720	18720	18720	18720	0
31	20240904	202300	247673610	18720	18720	18720	18720	0
32	20240904	202200	247673610	18720	18720	18720	18720	312
33	20240904	202100	247673610	18720	18720	18720	18720	0
34	20240904	202000	247673610	18720	18720	18720	18720	0
35	20240904	201900	247673610	18720	18720	18720	18720	0
36	20240904	201800	247673610	18720	18720	18720	18720	0
37	20240904	201700	247673610	18720	18720	18720	18720	0
38	20240904	201600	247673610	18720	18720	18720	18720	0
39	20240904	201500	247673610	18720	18720	18720	18720	0
40	20240904	201400	247673610	18720	18720	18720	18720	0
41	20240904	201300	247673610	18720	18720	18720	18720	0
42	20240904	201200	247673610	18720	18720	18720	18720	0
43	20240904	201100	247673610	18720	18720	18720	18720	0
44	20240904	201000	247673610	18720	18720	18720	18720	0
45	20240904	200900	247673610	18720	18720	18720	18720	0
46	20240904	200800	247673610	18720	18720	18720	18720	0
47	20240904	200700	247673610	18720	18720	18720	18720	0
48	20240904	200600	247673610	18720	18720	18720	18720	0
49	20240904	200500	247673610	18720	18720	18720	18720	0
50	20240904	200400	247673610	18720	18720	18720	18720	0
51	20240904	200300	247673610	18720	18720	18720	18720	0
52	20240904	200200	247673610	18720	18720	18720	18720	0
53	20240904	200100	247673610	18720	18720	18720	18720	0
54	20240904	200000	247673610	18720	18720	18720	18720	0
55	20240904	195900	247673610	18720	18720	18720	18720	0
56	20240904	195800	247673610	18720	18720	18720	18720	0
57	20240904	195700	247673610	18720	18720	18720	18720	0
58	20240904	195600	247673610	18720	18720	18720	18720	0
59	20240904	195500	247673610	18720	18720	18720	18720	0
60	20240904	195400	247673610	18720	18720	18720	18720	0
61	20240904	195300	247673610	18720	18720	18720	18720	0
62	20240904	195200	247673610	18720	18720	18720	18720	312
63	20240904	195100	247673610	18720	18720	18720	18720	0
64	20240904	195000	247673610	18720	18720	18720	18720	0
65	20240904	194900	247673610	18720	18720	18720	18720	0
66	20240904	194800	247673610	18720	18720	18720	18720	0
67	20240904	194700	247673610	18720	18720	18720	18720	0
68	20240904	194600	247673610	18720	18720	18720	18720	0
69	20240904	194500	247673610	18720	18720	18720	18720	0
70	20240904	194400	247673610	18720	18720	18720	18720	0
71	20240904	194300	247673610	18720	18720	18720	18720	0
72	20240904	194200	247673610	18720	18720	18720	18720	0
73	20240904	194100	247673610	18720	18720	18720	18720	0
74	20240904	194000	247673610	18720	18720	18720	18720	0
75	20240904	193900	247673610	18720	18720	18720	18720	0
76	20240904	193800	247673610	18720	18720	18720	18720	0
77	20240904	193700	247673610	18720	18720	18720	18720	0
78	20240904	193600	247673610	18720	18720	18720	18720	0
79	20240904	193500	247673610	18720	18720	18720	18720	0
80	20240904	193400	247673610	18720	18720	18720	18720	0
81	20240904	193300	247673610	18720	18720	18720	18720	0
82	20240904	193200	247673610	18720	18720	18720	18720	0
83	20240904	193100	247673610	18720	18720	18720	18720	0
84	20240904	193000	247673610	18720	18720	18720	18720	0
85	20240904	192900	247673610	18720	18720	18720	18720	0
86	20240904	192800	247673610	18720	18720	18720	18720	0
87	20240904	192700	247673610	18720	18720	18720	18720	0
88	20240904	192600	247673610	18720	18720	18720	18720	0
89	20240904	192500	247673610	18720	18720	18720	18720	0
90	20240904	192400	247673610	18720	18720	18720	18720	0
91	20240904	192300	247673610	18720	18720	18720	18720	0
92	20240904	192200	247673610	18720	18720	18720	18720	312
93	20240904	192100	247673610	18720	18720	18720	18720	0
94	20240904	192000	247673610	18720	18720	18720	18720	0
95	20240904	191900	247673610	18720	18720	18720	18720	0
96	20240904	191800	247673610	18720	18720	18720	18720	0
97	20240904	191700	247673610	18720	18720	18720	18720	0
98	20240904	191600	247673610	18720	18720	18720	18720	0
99	20240904	191500	247673610	18720	18720	18720	18720	0
100	20240904	191400	247673610	18720	18720	18720	18720	0
101	20240904	191300	247673610	18720	18720	18720	18720	0
102	20240904	191200	247673610	18720	18720	18720	18720	0
103	20240904	191100	247673610	18720	18720	18720	18720	0
104	20240904	191000	247673610	18720	18720	18720	18720	0
105	20240904	190900	247673610	18720	18720	18720	18720	0
106	20240904	190800	247673610	18720	18720	18720	18720	0
107	20240904	190700	247673610	18720	18720	18720	18720	0
108	20240904	190600	247673610	18720	18720	18720	18720	0
109	20240904	190500	247673610	18720	18720	18720	18720	0
110	20240904	190400	247673610	18720	18720	18720	18720	0
111	20240904	190300	247673610	18720	18720	18720	18720	0
112	20240904	190200	247673610	18720	18720	18720	18720	0
113	20240904	190100	247673610	18720	18720	18720	18720	0
114	20240904	190000	247673610	18720	18720	18720	18720	0
115	20240904	185900	247673610	18720	18720	18720	18720	0
116	20240904	185800	247673610	18720	18720	18720	18720	0
117	20240904	185700	247673610	18720	18720	18720	18720	0
118	20240904	185600	247673610	18720	18720	18720	18720	0
119	20240904	185500	247673610	18720	18720	18720	18720	0
120	20240904	185400	247673610	18720	18720	18720	18720	0
121	20240904	185300	247673610	18720	18720	18720	18720	0
122	20240904	185200	247673610	18720	18720	18720	18720	312
123	20240904	185100	247673610	18720	18720	18720	18720	0
124	20240904	185000	247673610	18720	18720	18720	18720	0
125	20240904	184900	247673610	18720	18720	18720	18720	0
126	20240904	184800	247673610	18720	18720	18720	18720	0
127	20240904	184700	247673610	18720	18720	18720	18720	0
128	20240904	184600	247673610	18720	18720	18720	18720	0
129	20240904	184500	247673610	18720	18720	18720	18720	0
130	20240904	184400	247673610	18720	18720	18720	18720	0
131	20240904	184300	247673610	18720	18720	18720	18720	0
132	20240904	184200	247673610	18720	18720	18720	18720	0
133	20240904	184100	247673610	18720	18720	18720	18720	0
134	20240904	184000	247673610	18720	18720	18720	18720	0
135	20240904	183900	247673610	18720	18720	18720	18720	0
136	20240904	183800	247673610	18720	18720	18720	18720	0
137	20240904	183700	247673610	18720	18720	18720	18720	0
138	20240904	183600	247673610	18720	18720	18720	18720	0
139	20240904	183500	247673610	18720	18720	18720	18720	0
140	20240904	183400	247673610	18720	18720	18720	18720	0
141	20240904	183300	247673610	18720	18720	18720	18720	0
142	20240904	183200	247673610	18720	18720	18720	18720	0
143	20240904	183100	247673610	18720	18720	18720	18720	0
144	20240904	183000	247673610	18720	18720	18720	18720	0
145	20240904	182900	247673610	18720	18720	18720	18720	0
146	20240904	182800	247673610	18720	18720	18720	18720	0
147	20240904	182700	247673610	18720	18720	18720	18720	0
148	20240904	182600	247673610	18720	18720	18720	18720	0
149	20240904	182500	247673610	18720	18720	18720	18720	0
150	20240904	182400	247673610	18720	18720	18720	18720	0
151	20240904	182300	247673610	18720	18720	18720	18720	0
152	20240904	182200	247673610	18720	18720	18720	18720	312
153	20240904	182100	247673610	18720	18720	18720	18720	0
154	20240904	182000	247673610	18720	18720	18720	18720	0
155	20240904	181900	247673610	18720	18720	18720	18720	0
156	20240904	181800	247673610	18720	18720	18720	18720	0
157	20240904	181700	247673610	18720	18720	18720	18720	0
158	20240904	181600	247673610	18720	18720	18720	18720	0
159	20240904	181500	247673610	18720	18720	18720	18720	0
160	20240904	181400	247673610	18720	18720	18720	18720	0
161	20240904	181300	247673610	18720	18720	18720	18720	0
162	20240904	181200	247673610	18720	18720	18720	18720	0
163	20240904	181100	247673610	18720	18720	18720	18720	0
164	20240904	181000	247673610	18720	18720	18720	18720	0
165	20240904	180900	247673610	18720	18720	18720	18720	0
166	20240904	180800	247673610	18720	18720	18720	18720	0
167	20240904	180700	247673610	18720	18720	18720	18720	0
168	20240904	180600	247673610	18720	18720	18720	18720	0
169	20240904	180500	247673610	18720	18720	18720	18720	0
170	20240904	180400	247673610	18720	18720	18720	18720	0
171	20240904	180300	247673610	18720	18720	18720	18720	0
172	20240904	180200	247673610	18720	18720	18720	18720	0
173	20240904	180100	247673610	18720	18720	18720	18720	0
174	20240904	180000	247673610	18720	18720	18720	18720	0
175	20240904	175900	247673610	18720	18720	18720	18720	0
176	20240904	175800	247673610	18720	18720	18720	18720	0
177	20240904	175700	247673610	18720	18720	18720	18720	0
178	20240904	175600	247673610	18720	18720	18720	18720	0
179	20240904	175500	247673610	18720	18720	18720	18720	0
180	20240904	175400	247673610	18720	18720	18720	18720	0
181	20240904	175300	247673610	18720	18720	18720	18720	0
182	20240904	175200	247673610	18720	18720	18720	18720	312
183	20240904	175100	247673610	18720	18720	18720	18720	0
184	20240904	175000	247673610	18720	18720	18720	18720	0
185	20240904	174900	247673610	18720	18720	18720	18720	0
186	20240904	174800	247673610	18720	18720	18720	18720	0
187	20240904	174700	247673610	18720	18720	18720	18720	0
188	20240904	174600	247673610	18720	18720	18720	18720	0
189	20240904	174500	247673610	18720	18720	18720	18720	0
190	20240904	174400	247673610	18720	18720	18720	18720	0
191	20240904	174300	247673610	18720	18720	18720	18720	0
192	20240904	174200	247673610	18720	18720	18720	18720	0
193	20240904	174100	247673610	18720	18720	18720	18720	0
194	20240904	174000	247673610	18720	18720	18720	18720	0
195	20240904	173900	247673610	18720	18720	18720	18720	0
196	20240904	173800	247673610	18720	18720	18720	18720	0
197	20240904	173700	247673610	18720	18720	18720	18720	0
198	20240904	173600	247673610	18720	18720	18720	18720	0
199	20240904	173500	247673610	18720	18720	18720	18720	0
200	20240904	173400	247673610	18720	18720	18720	18720	0
201	20240904	173300	247673610	18720	18720	18720	18720	0
202	20240904	173200	247673610	18720	18720	18720	18720	0
203	20240904	173100	247673610	18720	18720	18720	18720	0
204	20240904	173000	247673610	18720	18720	18720	18720	0
205	20240904	172900	247673610	18720	18720	18720	18720	0
206	20240904	172800	247673610	18720	18720	18720	18720	0
207	20240904	172700	247673610	18720	18720	18720	18720	0
208	20240904	172600	247673610	18720	18720	18720	18720	0
209	20240904	172500	247673610	18720	18720	18720	18720	0
210	20240904	172400	247673610	18720	18720	18720	18720	0
211	20240904	172300	247673610	18720	18720	18720	18720	0
212	20240904	172200	247673610	18720	18720	18720	18720	312
213	20240904	172100	247673610	18720	18720	18720	18720	0
214	20240904	172000	247673610	18720	18720	18720	18720	0
215	20240904	171900	247673610	18720	18720	18720	18720	0
216	20240904	171800	247673610	18720	18720	18720	18720	0
217	20240904	171700	247673610	18720	18720	18720	18720	0
218	20240904	171600	247673610	18720	18720	18720	18720	0
219	20240904	171500	247673610	18720	18720	18720	18720	0
220	20240904	171400	247673610	18720	18720	18720	18720	0
221	20240904	171300	247673610	18720	18720	18720	18720	0
222	20240904	171200	247673610	18720	18720	18720	18720	0
223	20240904	171100	247673610	18720	18720	18720	18720	0
224	20240904	171000	247673610	18720	18720	18720	18720	0
225	20240904	170900	247673610	18720	18720	18720	18720	0
226	20240904	170800	247673610	18720	18720	18720	18720	0
227	20240904	170700	247673610	18720	18720	18720	18720	0
228	20240904	170600	247673610	18720	18720	18720	18720	0
229	20240904	170500	247673610	18720	18720	18720	18720	0
230	20240904	170400	247673610	18720	18720	18720	18720	0
231	20240904	170300	247673610	18720	18720	18720	18720	0
232	20240904	170200	247673610	18720	18720	18720	18720	0
233	20240904	170100	247673610	18720	18720	18720	18720	0
234	20240904	170000	247673610	18720	18720	18720	18720	0
235	20240904	165900	247673610	18720	18720	18720	18720	0
236	20240904	165800	247673610	18720	18720	18720	18720	0
237	20240904	165700	247673610	18720	18720	18720	18720	0
238	20240904	165600	247673610	18720	18720	18720	18720	0
239	20240904	165500	247673610	18720	18720	18720	18720	0
240	20240904	165400	247673610	18720	18720	18720	18720	0
241	20240904	165300	247673610	18720	18720	18720	18720	0
242	20240904	165200	247673610	18720	18720	18720	18720	312
243	20240904	165100	247673610	18720	18720	18720	18720	0
244	20240904	165000	247673610	18720	18720	18720	18720	0
245	20240904	164900	247673610	18720	18720	18720	18720	0
246	20240904	164800	247673610	18720	18720	18720	18720	0
247	20240904	164700	247673610	18720	18720	18720	18720	0
248	20240904	164600	247673610	18720	18720	18720	18720	0
249	20240904	164500	247673610	18720	18720	18720	18720	0
250	20240904	164400	247673610	18720	18720	18720	18720	0
251	20240904	164300	247673610	18720	18720	18720	18720	0
252	20240904	164200	247673610	18720	18720	18720	18720	0
253	20240904	164100	247673610	18720	18720	18720	18720	0
254	20240904	164000	247673610	18720	18720	18720	18720	0
255	20240904	163900	247673610	18720	18720	18720	18720	0
256	20240904	163800	247673610	18720	18720	18720	18720	0
257	20240904	163700	247673610	18720	18720	18720	18720	0
258	20240904	163600	247673610	18720	18720	18720	18720	0
259	20240904	163500	247673610	18720	18720	18720	18720	0
260	20240904	163400	247673610	18720	18720	18720	18720	0
261	20240904	163300	247673610	18720	18720	18720	18720	0
262	20240904	163200	247673610	18720	18720	18720	18720	0
263	20240904	163100	247673610	18720	18720	18720	18720	0
264	20240904	163000	247673610	18720	18720	18720	18720	0
265	20240904	162900	247673610	18720	18720	18720	18720	0
266	20240904	162800	247673610	18720	18720	18720	18720	0
267	20240904	162700	247673610	18720	18720	18720	18720	0
268	20240904	162600	247673610	18720	18720	18720	18720	0
269	20240904	162500	247673610	18720	18720	18720	18720	0
270	20240904	162400	247673610	18720	18720	18720	18720	0
271	20240904	162300	247673610	18720	18720	18720	18720	0
272	20240904	162200	247673610	18720	18720	18720	18720	312
273	20240904	162100	247673610	18720	18720	18720	18720	0
274	20240904	162000	247673610	18720	18720	18720	18720	0
275	20240904	161900	247673610	18720	18720	18720	18720	0
276	20240904	161800	247673610	18720	18720	18720	18720	0
277	20240904	161700	247673610	18720	18720	18720	18720	0
278	20240904	161600	247673610	18720	18720	18720	18720	0
279	20240904	161500	247673610	18720	18720	18720	18720	0
280	20240904	161400	247673610	18720	18720	18720	18720	0
281	20240904	161300	247673610	18720	18720	18720	18720	0
282	20240904	161200	247673610	18720	18720	18720	18720	0
283	20240904	161100	247673610	18720	18720	18720	18720	0
284	20240904	161000	247673610	18720	18720	18720	18720	0
285	20240904	160900	247673610	18720	18720	18720	18720	0
286	20240904	160800	247673610	18720	18720	18720	18720	0
287	20240904	160700	247673610	18720	18720	18720	18720	0
288	20240904	160600	247673610	18720	18720	18720	18720	0
289	20240904	160500	247673610	18720	18720	18720	18720	0
290	20240904	160400	247673610	18720	18720	18720	18720	0
291	20240904	160300	247673610	18720	18720	18720	18720	0
292	20240904	160200	247673610	18720	18720	18720	18720	0
293	20240904	160100	247673610	18720	18720	18720	18720	0
294	20240904	160000	247673610	18720	18720	18720	18720	0
295	20240904	155900	247673610	18720	18720	18720	18720	0
296	20240904	155800	247673610	18720	18720	18720	18720	0
297	20240904	155700	247673610	18720	18720	18720	18720	0
298	20240904	155600	247673610	18720	18720	18720	18720	0
299	20240904	155500	247673610	18720	18720	18720	18720	0
300	20240904	155400	247673610	18720	18720	18720	18720	0
301	20240904	155300	247673610	18720	18720	18720	18720	0
302	20240904	155200	247673610	18720	18720	18720	18720	312
303	20240904	155100	247673610	18720	18720	18720	18720	0
304	20240904	155000	247673610	18720	18720	18720	18720	0
305	20240904	154900	247673610	18720	18720	18720	18720	0
306	20240904	154800	247673610	18720	18720	18720	18720	0
307	20240904	154700	247673610	18720	18720	18720	18720	0
308	20240904	154600	247673610	18720	18720	18720	18720	0
309	20240904	154500	247673610	18720	18720	18720	18720	0
310	20240904	154400	247673610	18720	18720	18720	18720	0
311	20240904	154300	247673610	18720	18720	18720	18720	0
312	20240904	154200	247673610	18720	18720	18720	18720	0
313	20240904	154100	247673610	18720	18720	18720	18720	0
314	20240904	154000	247673610	18720	18720	18720	18720	0
315	20240904	153900	247673610	18720	18720	18720	18720	0
316	20240904	153800	247673610	18720	18720	18720	18720	0
317	20240904	153700	247673610	18720	18720	18720	18720	0
318	20240904	153600	247673610	18720	18720	18720	18720	0
319	20240904	153500	247673610	18720	18720	18720	18720	0
320	20240904	153400	247673610	18720	18720	18720	18720	0
321	20240904	153300	247673610	18720	18720	18720	18720	0
322	20240904	153200	247673610	18720	18720	18720	18720	0
323	20240904	153100	247673610	18720	18720	18720	18720	0
324	20240904	153000	247673610	18720	18720	18720	18720	312
325	20240904	152900	241832970	18730	18730	18730	18730	0
326	20240904	152800	241832970	18730	18730	18730	18730	0
327	20240904	152700	241832970	18730	18730	18730	18730	0
328	20240904	152600	241832970	18730	18730	18730	18730	0
329	20240904	152500	241832970	18730	18730	18730	18730	0
330	20240904	152400	241832970	18730	18730	18730	18730	0
331	20240904	152300	241832970	18730	18730	18730	18730	0
332	20240904	152200	241832970	18730	18730	18730	18730	0
333	20240904	152100	241832970	18730	18730	18730	18730	0
334	20240904	152000	241832970	18730	18730	18730	18730	0
335	20240904	151900	241832970	18730	18730	18730	18730	12
336	20240904	151800	241608210	18730	18740	18740	18730	10
337	20240904	151700	241420890	18730	18730	18730	18730	0
338	20240904	151600	241420890	18730	18730	18730	18730	5
339	20240904	151500	241327240	18720	18720	18720	18720	0
340	20240904	151400	241327240	18720	18720	18720	18720	0
341	20240904	151300	241327240	18720	18720	18720	18720	0
342	20240904	151200	241327240	18720	18720	18720	18720	0
343	20240904	151100	241327240	18720	18720	18720	18720	0
344	20240904	151000	241327240	18720	18730	18730	18720	3
345	20240904	150900	241271070	18730	18730	18730	18730	0
346	20240904	150800	241271070	18730	18730	18730	18730	0
347	20240904	150700	241271070	18730	18730	18730	18730	308
348	20240904	150600	235502230	18760	18760	18760	18760	1
349	20240904	150500	235483470	18750	18750	18750	18750	0
350	20240904	150400	235483470	18750	18750	18750	18750	0
351	20240904	150300	235483470	18750	18750	18750	18750	0
352	20240904	150200	235483470	18750	18750	18750	18750	61
353	20240904	150100	234339720	18750	18750	18750	18750	0
354	20240904	150000	234339720	18750	18750	18750	18750	0
355	20240904	145900	234339720	18750	18750	18750	18750	6
356	20240904	145800	234227220	18730	18730	18730	18730	0
357	20240904	145700	234227220	18730	18730	18730	18730	0
358	20240904	145600	234227220	18730	18730	18730	18730	0
359	20240904	145500	234227220	18730	18750	18750	18730	21
360	20240904	145400	233833870	18750	18750	18750	18750	0
361	20240904	145300	233833870	18750	18750	18750	18750	100
362	20240904	145200	231958870	18750	18750	18750	18750	0
363	20240904	145100	231958870	18750	18750	18750	18750	0
364	20240904	145000	231958870	18750	18750	18750	18750	0
365	20240904	144900	231958870	18750	18750	18750	18750	0
366	20240904	144800	231958870	18750	18750	18750	18750	6
367	20240904	144700	231846370	18750	18740	18750	18740	79
368	20240904	144600	230365810	18740	18740	18740	18740	0
369	20240904	144500	230365810	18740	18740	18740	18740	0
370	20240904	144400	230365810	18740	18740	18740	18740	0
371	20240904	144300	230365810	18740	18740	18740	18740	0
372	20240904	144200	230365810	18740	18740	18740	18740	0
373	20240904	144100	230365810	18740	18740	18740	18740	0
374	20240904	144000	230365810	18740	18740	18740	18740	37
375	20240904	143900	229672430	18750	18750	18750	18750	0
376	20240904	143800	229672430	18750	18750	18750	18750	0
377	20240904	143700	229672430	18750	18750	18750	18750	0
378	20240904	143600	229672430	18750	18750	18750	18750	0
379	20240904	143500	229672430	18750	18750	18750	18750	0
380	20240904	143400	229672430	18750	18750	18750	18750	1
381	20240904	143300	229653680	18750	18750	18750	18750	0
382	20240904	143200	229653680	18750	18750	18750	18750	0
383	20240904	143100	229653680	18750	18750	18750	18750	1
384	20240904	143000	229634930	18740	18740	18740	18740	0
385	20240904	142900	229634930	18740	18740	18740	18740	0
386	20240904	142800	229634930	18740	18740	18740	18740	1
387	20240904	142700	229616190	18740	18740	18740	18740	0
388	20240904	142600	229616190	18740	18740	18740	18740	0
389	20240904	142500	229616190	18740	18740	18740	18740	0
390	20240904	142400	229616190	18740	18740	18740	18740	0
391	20240904	142300	229616190	18740	18740	18740	18740	0
392	20240904	142200	229616190	18740	18740	18740	18740	50
393	20240904	142100	228679190	18760	18760	18760	18760	6
394	20240904	142000	228566630	18760	18760	18760	18760	0
395	20240904	141900	228566630	18760	18760	18760	18760	0
396	20240904	141800	228566630	18760	18760	18760	18760	0
397	20240904	141700	228566630	18760	18760	18760	18760	2
398	20240904	141600	228529110	18760	18760	18760	18760	0
399	20240904	141500	228529110	18760	18760	18760	18760	0
400	20240904	141400	228529110	18760	18760	18760	18760	0
401	20240904	141300	228529110	18760	18760	18760	18760	0
402	20240904	141200	228529110	18760	18760	18760	18760	0
403	20240904	141100	228529110	18760	18760	18760	18760	3
404	20240904	141000	228472830	18760	18760	18760	18760	0
405	20240904	140900	228472830	18760	18760	18760	18760	0
406	20240904	140800	228472830	18760	18760	18760	18760	0
407	20240904	140700	228472830	18760	18760	18760	18760	0
408	20240904	140600	228472830	18760	18740	18760	18740	77
409	20240904	140500	227029650	18750	18750	18750	18750	10
410	20240904	140400	226842150	18750	18750	18750	18750	0
411	20240904	140300	226842150	18750	18750	18750	18750	0
412	20240904	140200	226842150	18750	18750	18750	18750	30
413	20240904	140100	226279650	18750	18750	18750	18750	0
414	20240904	140000	226279650	18750	18750	18750	18750	0
415	20240904	135900	226279650	18750	18750	18750	18750	0
416	20240904	135800	226279650	18750	18750	18750	18750	0
417	20240904	135700	226279650	18750	18750	18750	18750	1
418	20240904	135600	226260900	18750	18750	18750	18750	0
419	20240904	135500	226260900	18750	18750	18750	18750	0
420	20240904	135400	226260900	18750	18750	18750	18750	0
421	20240904	135300	226260900	18750	18750	18750	18750	0
422	20240904	135200	226260900	18750	18750	18750	18750	0
423	20240904	135100	226260900	18750	18750	18750	18750	10
424	20240904	135000	226073400	18760	18760	18760	18760	0
425	20240904	134900	226073400	18760	18760	18760	18760	0
426	20240904	134800	226073400	18760	18760	18760	18760	0
427	20240904	134700	226073400	18760	18760	18760	18760	0
428	20240904	134600	226073400	18760	18760	18760	18760	0
429	20240904	134500	226073400	18760	18760	18760	18760	0
430	20240904	134400	226073400	18760	18760	18760	18760	0
431	20240904	134300	226073400	18760	18760	18760	18760	0
432	20240904	134200	226073400	18760	18760	18760	18760	0
433	20240904	134100	226073400	18760	18760	18760	18760	1
434	20240904	134000	226054640	18740	18740	18740	18740	0
435	20240904	133900	226054640	18740	18740	18740	18740	0
436	20240904	133800	226054640	18740	18740	18740	18740	0
437	20240904	133700	226054640	18740	18740	18740	18740	0
438	20240904	133600	226054640	18740	18740	18740	18740	49
439	20240904	133500	225136380	18740	18740	18740	18740	0
440	20240904	133400	225136380	18740	18740	18740	18740	0
441	20240904	133300	225136380	18740	18740	18740	18740	0
442	20240904	133200	225136380	18740	18740	18740	18740	80
443	20240904	133100	223637180	18740	18740	18740	18740	22
444	20240904	133000	223224900	18740	18740	18740	18740	0
445	20240904	132900	223224900	18740	18740	18740	18740	1
446	20240904	132800	223206160	18740	18740	18740	18740	0
447	20240904	132700	223206160	18740	18740	18740	18740	0
448	20240904	132600	223206160	18740	18740	18740	18740	14
449	20240904	132500	222943800	18740	18740	18740	18740	43
450	20240904	132400	222137980	18740	18740	18740	18740	0
451	20240904	132300	222137980	18740	18740	18740	18740	0
452	20240904	132200	222137980	18740	18740	18740	18740	28
453	20240904	132100	221613260	18740	18740	18740	18740	0
454	20240904	132000	221613260	18740	18740	18740	18740	0
455	20240904	131900	221613260	18740	18740	18740	18740	82
456	20240904	131800	220076580	18740	18740	18740	18740	0
457	20240904	131700	220076580	18740	18740	18740	18740	0
458	20240904	131600	220076580	18740	18740	18740	18740	0
459	20240904	131500	220076580	18740	18740	18740	18740	2
460	20240904	131400	220039100	18740	18740	18740	18740	1
461	20240904	131300	220020360	18740	18740	18740	18740	0
462	20240904	131200	220020360	18740	18740	18740	18740	1
463	20240904	131100	220001620	18740	18740	18740	18740	0
464	20240904	131000	220001620	18740	18740	18740	18740	0
465	20240904	130900	220001620	18740	18740	18740	18740	1
466	20240904	130800	219982880	18740	18740	18740	18740	0
467	20240904	130700	219982880	18740	18740	18740	18740	5
468	20240904	130600	219889180	18740	18740	18740	18740	0
469	20240904	130500	219889180	18740	18740	18740	18740	29
470	20240904	130400	219345720	18740	18740	18740	18740	0
471	20240904	130300	219345720	18740	18740	18740	18740	0
472	20240904	130200	219345720	18740	18740	18740	18740	0
473	20240904	130100	219345720	18740	18740	18740	18740	86
474	20240904	130000	217734080	18750	18750	18750	18750	0
475	20240904	125900	217734080	18750	18750	18750	18750	0
476	20240904	125800	217734080	18750	18750	18750	18750	0
477	20240904	125700	217734080	18750	18750	18750	18750	1
478	20240904	125600	217715330	18750	18750	18750	18750	0
479	20240904	125500	217715330	18750	18750	18750	18750	0
480	20240904	125400	217715330	18750	18760	18760	18750	34
481	20240904	125300	217077760	18760	18760	18760	18760	0
482	20240904	125200	217077760	18760	18760	18760	18760	0
483	20240904	125100	217077760	18760	18760	18760	18760	0
484	20240904	125000	217077760	18760	18760	18760	18760	0
485	20240904	124900	217077760	18760	18760	18760	18760	0
486	20240904	124800	217077760	18760	18760	18760	18760	0
487	20240904	124700	217077760	18760	18760	18760	18760	0
488	20240904	124600	217077760	18760	18760	18760	18760	0
489	20240904	124500	217077760	18760	18760	18760	18760	0
490	20240904	124400	217077760	18760	18760	18760	18760	40
491	20240904	124300	216327360	18790	18790	18790	18790	0
492	20240904	124200	216327360	18790	18790	18790	18790	0
493	20240904	124100	216327360	18790	18790	18790	18790	0
494	20240904	124000	216327360	18790	18790	18790	18790	0
495	20240904	123900	216327360	18790	18790	18790	18790	0
496	20240904	123800	216327360	18790	18790	18790	18790	0
497	20240904	123700	216327360	18790	18790	18790	18790	0
498	20240904	123600	216327360	18790	18790	18790	18790	0
499	20240904	123500	216327360	18790	18790	18790	18790	0
500	20240904	123400	216327360	18790	18790	18790	18790	0
501	20240904	123300	216327360	18790	18790	18790	18790	0
502	20240904	123200	216327360	18790	18790	18790	18790	0
503	20240904	123100	216327360	18790	18790	18790	18790	0
504	20240904	123000	216327360	18790	18790	18790	18790	3
505	20240904	122900	216270990	18780	18780	18780	18780	82
506	20240904	122800	214731030	18790	18790	18790	18790	0
507	20240904	122700	214731030	18790	18790	18790	18790	5
508	20240904	122600	214637080	18800	18800	18800	18800	0
509	20240904	122500	214637080	18800	18800	18800	18800	0
510	20240904	122400	214637080	18800	18800	18800	18800	0
511	20240904	122300	214637080	18800	18800	18800	18800	5
512	20240904	122200	214543080	18800	18800	18800	18800	0
513	20240904	122100	214543080	18800	18800	18800	18800	10
514	20240904	122000	214355080	18800	18800	18800	18800	0
515	20240904	121900	214355080	18800	18800	18800	18800	0
516	20240904	121800	214355080	18800	18800	18800	18800	5
517	20240904	121700	214261080	18790	18790	18790	18790	0
518	20240904	121600	214261080	18790	18790	18790	18790	0
519	20240904	121500	214261080	18790	18790	18790	18790	0
520	20240904	121400	214261080	18790	18790	18790	18790	0
521	20240904	121300	214261080	18790	18790	18790	18790	0
522	20240904	121200	214261080	18790	18790	18790	18790	5
523	20240904	121100	214167130	18800	18800	18800	18800	0
524	20240904	121000	214167130	18800	18800	18800	18800	0
525	20240904	120900	214167130	18800	18800	18800	18800	0
526	20240904	120800	214167130	18800	18800	18800	18800	0
527	20240904	120700	214167130	18800	18800	18800	18800	0
528	20240904	120600	214167130	18800	18800	18800	18800	0
529	20240904	120500	214167130	18800	18800	18800	18800	0
530	20240904	120400	214167130	18800	18800	18800	18800	0
531	20240904	120300	214167130	18800	18810	18810	18800	620
532	20240904	120200	202511120	18810	18810	18810	18810	0
533	20240904	120100	202511120	18810	18810	18810	18810	0
534	20240904	120000	202511120	18810	18810	18810	18810	0
535	20240904	115900	202511120	18810	18810	18810	18810	0
536	20240904	115800	202511120	18810	18810	18810	18810	0
537	20240904	115700	202511120	18810	18810	18810	18810	1
538	20240904	115600	202492310	18810	18810	18810	18810	30
539	20240904	115500	201928010	18810	18810	18810	18810	0
540	20240904	115400	201928010	18810	18810	18810	18810	0
541	20240904	115300	201928010	18810	18810	18810	18810	0
542	20240904	115200	201928010	18810	18810	18810	18810	0
543	20240904	115100	201928010	18810	18810	18810	18810	0
544	20240904	115000	201928010	18810	18810	18810	18810	0
545	20240904	114900	201928010	18810	18810	18810	18810	0
546	20240904	114800	201928010	18810	18810	18810	18810	1
547	20240904	114700	201909200	18810	18810	18810	18810	15
548	20240904	114600	201627050	18810	18810	18810	18810	5
549	20240904	114500	201533000	18810	18810	18810	18810	0
550	20240904	114400	201533000	18810	18810	18810	18810	0
551	20240904	114300	201533000	18810	18810	18810	18810	0
552	20240904	114200	201533000	18810	18810	18810	18810	0
553	20240904	114100	201533000	18810	18810	18810	18810	0
554	20240904	114000	201533000	18810	18810	18810	18810	0
555	20240904	113900	201533000	18810	18810	18810	18810	0
556	20240904	113800	201533000	18810	18810	18810	18810	0
557	20240904	113700	201533000	18810	18810	18810	18810	0
558	20240904	113600	201533000	18810	18810	18810	18810	0
559	20240904	113500	201533000	18810	18810	18810	18810	0
560	20240904	113400	201533000	18810	18810	18810	18810	0
561	20240904	113300	201533000	18810	18810	18810	18810	0
562	20240904	113200	201533000	18810	18810	18810	18810	0
563	20240904	113100	201533000	18810	18810	18810	18810	1
564	20240904	113000	201514190	18810	18810	18810	18810	0
565	20240904	112900	201514190	18810	18810	18810	18810	0
566	20240904	112800	201514190	18810	18810	18810	18810	10
567	20240904	112700	201326090	18810	18810	18810	18810	0
568	20240904	112600	201326090	18810	18810	18810	18810	0
569	20240904	112500	201326090	18810	18810	18810	18810	2
570	20240904	112400	201288470	18810	18810	18810	18810	6
571	20240904	112300	201175610	18810	18810	18810	18810	6
572	20240904	112200	201062750	18810	18810	18810	18810	0
573	20240904	112100	201062750	18810	18810	18810	18810	0
574	20240904	112000	201062750	18810	18810	18810	18810	0
575	20240904	111900	201062750	18810	18810	18810	18810	0
576	20240904	111800	201062750	18810	18810	18810	18810	0
577	20240904	111700	201062750	18810	18810	18810	18810	0
578	20240904	111600	201062750	18810	18810	18810	18810	10
579	20240904	111500	200874650	18810	18810	18810	18810	0
580	20240904	111400	200874650	18810	18810	18810	18810	0
581	20240904	111300	200874650	18810	18810	18810	18810	0
582	20240904	111200	200874650	18810	18810	18810	18810	6
583	20240904	111100	200761790	18820	18820	18820	18820	0
584	20240904	111000	200761790	18820	18820	18820	18820	0
585	20240904	110900	200761790	18820	18820	18820	18820	0
586	20240904	110800	200761790	18820	18820	18820	18820	0
587	20240904	110700	200761790	18820	18820	18820	18820	0
588	20240904	110600	200761790	18820	18820	18820	18820	5
589	20240904	110500	200667690	18820	18820	18820	18820	24
590	20240904	110400	200216010	18820	18820	18820	18820	0
591	20240904	110300	200216010	18820	18820	18820	18820	0
592	20240904	110200	200216010	18820	18820	18820	18820	0
593	20240904	110100	200216010	18820	18820	18820	18810	28
594	20240904	110000	199689060	18820	18820	18820	18820	54
595	20240904	105900	198672780	18820	18810	18820	18810	118
596	20240904	105800	196452820	18820	18820	18820	18820	3
597	20240904	105700	196396360	18810	18810	18810	18810	0
598	20240904	105600	196396360	18810	18810	18810	18810	0
599	20240904	105500	196396360	18810	18810	18810	18810	0
600	20240904	105400	196396360	18810	18810	18810	18810	0
601	20240904	105300	196396360	18810	18810	18810	18810	0
602	20240904	105200	196396360	18810	18810	18810	18810	1
603	20240904	105100	196377550	18800	18800	18800	18800	1
604	20240904	105000	196358750	18800	18800	18800	18800	0
605	20240904	104900	196358750	18800	18800	18800	18800	21
606	20240904	104800	195963950	18720	18720	18720	18720	0
607	20240904	104700	195963950	18720	18720	18720	18720	0
608	20240904	104600	195963950	18720	18720	18720	18720	0
609	20240904	104500	195963950	18720	18720	18720	18720	0
610	20240904	104400	195963950	18720	18720	18720	18720	0
611	20240904	104300	195963950	18720	18720	18720	18720	0
612	20240904	104200	195963950	18720	18720	18720	18720	0
613	20240904	104100	195963950	18720	18720	18720	18720	0
614	20240904	104000	195963950	18720	18720	18720	18720	0
615	20240904	103900	195963950	18720	18720	18720	18720	0
616	20240904	103800	195963950	18720	18720	18720	18720	0
617	20240904	103700	195963950	18720	18720	18720	18720	0
618	20240904	103600	195963950	18720	18720	18720	18720	1
619	20240904	103500	195945230	18760	18760	18760	18760	0
620	20240904	103400	195945230	18760	18730	18760	18730	3284
621	20240904	103300	134428400	18720	18720	18720	18720	1
622	20240904	103200	134409680	18730	18730	18730	18730	0
623	20240904	103100	134409680	18730	18730	18730	18730	1
624	20240904	103000	134390950	18730	18730	18730	18730	0
625	20240904	102900	134390950	18730	18730	18730	18730	0
626	20240904	102800	134390950	18730	18730	18730	18730	0
627	20240904	102700	134390950	18730	18730	18730	18730	0
628	20240904	102600	134390950	18730	18730	18730	18730	0
629	20240904	102500	134390950	18730	18730	18730	18730	26
630	20240904	102400	133903970	18730	18730	18730	18730	0
631	20240904	102300	133903970	18730	18730	18730	18730	0
632	20240904	102200	133903970	18730	18730	18730	18730	0
633	20240904	102100	133903970	18730	18730	18730	18730	222
634	20240904	102000	129745910	18730	18730	18730	18730	0
635	20240904	101900	129745910	18730	18730	18730	18730	170
636	20240904	101800	126561810	18730	18730	18730	18730	1
637	20240904	101700	126543080	18730	18720	18730	18720	460
638	20240904	101600	117927480	18720	18720	18720	18720	0
639	20240904	101500	117927480	18720	18720	18720	18720	7
640	20240904	101400	117796440	18700	18700	18700	18700	57
641	20240904	101300	116730540	18700	18700	18700	18700	0
642	20240904	101200	116730540	18700	18700	18700	18700	0
643	20240904	101100	116730540	18700	18700	18700	18700	5
644	20240904	101000	116637040	18700	18700	18700	18700	0
645	20240904	100900	116637040	18700	18700	18700	18700	0
646	20240904	100800	116637040	18700	18700	18700	18700	0
647	20240904	100700	116637040	18700	18700	18700	18700	0
648	20240904	100600	116637040	18700	18700	18700	18700	37
649	20240904	100500	115945140	18700	18700	18700	18700	55
650	20240904	100400	114916640	18700	18700	18700	18700	4
651	20240904	100300	114841840	18700	18700	18700	18700	0
652	20240904	100200	114841840	18700	18700	18700	18700	50
653	20240904	100100	113906840	18700	18700	18700	18700	200
654	20240904	100000	110166840	18680	18680	18680	18680	0
655	20240904	095900	110166840	18680	18680	18680	18680	0
656	20240904	095800	110166840	18680	18680	18680	18680	0
657	20240904	095700	110166840	18680	18680	18680	18680	0
658	20240904	095600	110166840	18680	18680	18680	18680	0
659	20240904	095500	110166840	18680	18680	18680	18680	0
660	20240904	095400	110166840	18680	18680	18680	18680	0
661	20240904	095300	110166840	18680	18720	18720	18680	71
662	20240904	095200	108839920	18710	18710	18710	18710	0
663	20240904	095100	108839920	18710	18710	18710	18710	0
664	20240904	095000	108839920	18710	18710	18710	18710	146
665	20240904	094900	106108260	18700	18690	18700	18690	107
666	20240904	094800	104107510	18690	18690	18690	18690	2
667	20240904	094700	104070130	18700	18700	18700	18700	0
668	20240904	094600	104070130	18700	18700	18700	18700	0
669	20240904	094500	104070130	18700	18700	18700	18700	17
670	20240904	094400	103752230	18700	18700	18700	18700	3
671	20240904	094300	103696130	18700	18700	18700	18700	5
672	20240904	094200	103602630	18700	18700	18700	18700	2
673	20240904	094100	103565230	18620	18620	18620	18620	0
674	20240904	094000	103565230	18620	18670	18670	18620	445
675	20240904	093900	95273100	18680	18680	18680	18680	537
676	20240904	093800	85241940	18690	18730	18730	18690	1348
677	20240904	093700	60019760	18730	18730	18730	18730	3
678	20240904	093600	59963570	18740	18760	18760	18740	101
679	20240904	093500	58069430	18760	18740	18760	18740	3
680	20240904	093400	58013180	18730	18760	18760	18730	2
681	20240904	093300	57975690	18760	18720	18760	18720	5
682	20240904	093200	57881990	18710	18760	18760	18710	202
683	20240904	093100	54100520	18760	18730	18760	18720	165
684	20240904	093000	51011600	18730	18730	18730	18730	0
685	20240904	092900	51011600	18730	18740	18740	18730	43
686	20240904	092800	50205850	18820	18820	18820	18820	0
687	20240904	092700	50205850	18820	18820	18820	18820	10
688	20240904	092600	50017650	18820	18820	18820	18820	0
689	20240904	092500	50017650	18820	18820	18820	18820	0
690	20240904	092400	50017650	18820	18820	18820	18820	1
691	20240904	092300	49998830	18820	18750	18820	18740	63
692	20240904	092200	48817080	18750	18750	18750	18750	0
693	20240904	092100	48817080	18750	18750	18750	18750	0
694	20240904	092000	48817080	18750	18750	18750	18750	0
695	20240904	091900	48817080	18750	18770	18770	18750	388
696	20240904	091800	41539200	18860	18860	18860	18860	0
697	20240904	091700	41539200	18860	18860	18860	18860	0
698	20240904	091600	41539200	18860	18860	18860	18860	80
699	20240904	091500	40030400	18850	18850	18850	18850	0
700	20240904	091400	40030400	18850	18850	18850	18850	100
701	20240904	091300	38145400	18770	18770	18770	18770	305
702	20240904	091200	32420550	18770	18770	18770	18770	0
703	20240904	091100	32420550	18770	18780	18780	18770	300
704	20240904	091000	26789520	18780	18780	18780	18780	4
705	20240904	090900	26714400	18780	18780	18780	18780	50
706	20240904	090800	25775400	18770	18770	18770	18770	0
707	20240904	090700	25775400	18770	18770	18770	18770	3
708	20240904	090600	25719090	18760	18760	18760	18760	0
709	20240904	090500	25719090	18760	18760	18760	18760	24
710	20240904	090400	25268850	18900	18900	18900	18900	0
711	20240904	090300	25268850	18900	18900	18900	18740	558
712	20240904	090200	14735450	18960	18960	18960	18960	0
713	20240904	090100	14735450	18960	18870	18960	18750	247
714	20240904	090000	10089630	18900	18930	18930	18900	533