KissMeData/267290/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	205200	84825330	18720	18720	18720	18720	86
3	20240905	205100	84825330	18720	18720	18720	18720	0
4	20240905	205000	84825330	18720	18720	18720	18720	0
5	20240905	204900	84825330	18720	18720	18720	18720	0
6	20240905	204800	84825330	18720	18720	18720	18720	0
7	20240905	204700	84825330	18720	18720	18720	18720	0
8	20240905	204600	84825330	18720	18720	18720	18720	0
9	20240905	204500	84825330	18720	18720	18720	18720	0
10	20240905	204400	84825330	18720	18720	18720	18720	0
11	20240905	204300	84825330	18720	18720	18720	18720	0
12	20240905	204200	84825330	18720	18720	18720	18720	0
13	20240905	204100	84825330	18720	18720	18720	18720	0
14	20240905	204000	84825330	18720	18720	18720	18720	0
15	20240905	203900	84825330	18720	18720	18720	18720	0
16	20240905	203800	84825330	18720	18720	18720	18720	0
17	20240905	203700	84825330	18720	18720	18720	18720	0
18	20240905	203600	84825330	18720	18720	18720	18720	0
19	20240905	203500	84825330	18720	18720	18720	18720	0
20	20240905	203400	84825330	18720	18720	18720	18720	0
21	20240905	203300	84825330	18720	18720	18720	18720	0
22	20240905	203200	84825330	18720	18720	18720	18720	0
23	20240905	203100	84825330	18720	18720	18720	18720	0
24	20240905	203000	84825330	18720	18720	18720	18720	0
25	20240905	202900	84825330	18720	18720	18720	18720	0
26	20240905	202800	84825330	18720	18720	18720	18720	0
27	20240905	202700	84825330	18720	18720	18720	18720	0
28	20240905	202600	84825330	18720	18720	18720	18720	0
29	20240905	202500	84825330	18720	18720	18720	18720	0
30	20240905	202400	84825330	18720	18720	18720	18720	0
31	20240905	202300	84825330	18720	18720	18720	18720	0
32	20240905	202200	84825330	18720	18720	18720	18720	86
33	20240905	202100	84825330	18720	18720	18720	18720	0
34	20240905	202000	84825330	18720	18720	18720	18720	0
35	20240905	201900	84825330	18720	18720	18720	18720	0
36	20240905	201800	84825330	18720	18720	18720	18720	0
37	20240905	201700	84825330	18720	18720	18720	18720	0
38	20240905	201600	84825330	18720	18720	18720	18720	0
39	20240905	201500	84825330	18720	18720	18720	18720	0
40	20240905	201400	84825330	18720	18720	18720	18720	0
41	20240905	201300	84825330	18720	18720	18720	18720	0
42	20240905	201200	84825330	18720	18720	18720	18720	0
43	20240905	201100	84825330	18720	18720	18720	18720	0
44	20240905	201000	84825330	18720	18720	18720	18720	0
45	20240905	200900	84825330	18720	18720	18720	18720	0
46	20240905	200800	84825330	18720	18720	18720	18720	0
47	20240905	200700	84825330	18720	18720	18720	18720	0
48	20240905	200600	84825330	18720	18720	18720	18720	0
49	20240905	200500	84825330	18720	18720	18720	18720	0
50	20240905	200400	84825330	18720	18720	18720	18720	0
51	20240905	200300	84825330	18720	18720	18720	18720	0
52	20240905	200200	84825330	18720	18720	18720	18720	0
53	20240905	200100	84825330	18720	18720	18720	18720	0
54	20240905	200000	84825330	18720	18720	18720	18720	0
55	20240905	195900	84825330	18720	18720	18720	18720	0
56	20240905	195800	84825330	18720	18720	18720	18720	0
57	20240905	195700	84825330	18720	18720	18720	18720	0
58	20240905	195600	84825330	18720	18720	18720	18720	0
59	20240905	195500	84825330	18720	18720	18720	18720	0
60	20240905	195400	84825330	18720	18720	18720	18720	0
61	20240905	195300	84825330	18720	18720	18720	18720	0
62	20240905	195200	84825330	18720	18720	18720	18720	86
63	20240905	195100	84825330	18720	18720	18720	18720	0
64	20240905	195000	84825330	18720	18720	18720	18720	0
65	20240905	194900	84825330	18720	18720	18720	18720	0
66	20240905	194800	84825330	18720	18720	18720	18720	0
67	20240905	194700	84825330	18720	18720	18720	18720	0
68	20240905	194600	84825330	18720	18720	18720	18720	0
69	20240905	194500	84825330	18720	18720	18720	18720	0
70	20240905	194400	84825330	18720	18720	18720	18720	0
71	20240905	194300	84825330	18720	18720	18720	18720	0
72	20240905	194200	84825330	18720	18720	18720	18720	0
73	20240905	194100	84825330	18720	18720	18720	18720	0
74	20240905	194000	84825330	18720	18720	18720	18720	0
75	20240905	193900	84825330	18720	18720	18720	18720	0
76	20240905	193800	84825330	18720	18720	18720	18720	0
77	20240905	193700	84825330	18720	18720	18720	18720	0
78	20240905	193600	84825330	18720	18720	18720	18720	0
79	20240905	193500	84825330	18720	18720	18720	18720	0
80	20240905	193400	84825330	18720	18720	18720	18720	0
81	20240905	193300	84825330	18720	18720	18720	18720	0
82	20240905	193200	84825330	18720	18720	18720	18720	0
83	20240905	193100	84825330	18720	18720	18720	18720	0
84	20240905	193000	84825330	18720	18720	18720	18720	0
85	20240905	192900	84825330	18720	18720	18720	18720	0
86	20240905	192800	84825330	18720	18720	18720	18720	0
87	20240905	192700	84825330	18720	18720	18720	18720	0
88	20240905	192600	84825330	18720	18720	18720	18720	0
89	20240905	192500	84825330	18720	18720	18720	18720	0
90	20240905	192400	84825330	18720	18720	18720	18720	0
91	20240905	192300	84825330	18720	18720	18720	18720	0
92	20240905	192200	84825330	18720	18720	18720	18720	86
93	20240905	192100	84825330	18720	18720	18720	18720	0
94	20240905	192000	84825330	18720	18720	18720	18720	0
95	20240905	191900	84825330	18720	18720	18720	18720	0
96	20240905	191800	84825330	18720	18720	18720	18720	0
97	20240905	191700	84825330	18720	18720	18720	18720	0
98	20240905	191600	84825330	18720	18720	18720	18720	0
99	20240905	191500	84825330	18720	18720	18720	18720	0
100	20240905	191400	84825330	18720	18720	18720	18720	0
101	20240905	191300	84825330	18720	18720	18720	18720	0
102	20240905	191200	84825330	18720	18720	18720	18720	0
103	20240905	191100	84825330	18720	18720	18720	18720	0
104	20240905	191000	84825330	18720	18720	18720	18720	0
105	20240905	190900	84825330	18720	18720	18720	18720	0
106	20240905	190800	84825330	18720	18720	18720	18720	0
107	20240905	190700	84825330	18720	18720	18720	18720	0
108	20240905	190600	84825330	18720	18720	18720	18720	0
109	20240905	190500	84825330	18720	18720	18720	18720	0
110	20240905	190400	84825330	18720	18720	18720	18720	0
111	20240905	190300	84825330	18720	18720	18720	18720	0
112	20240905	190200	84825330	18720	18720	18720	18720	0
113	20240905	190100	84825330	18720	18720	18720	18720	0
114	20240905	190000	84825330	18720	18720	18720	18720	0
115	20240905	185900	84825330	18720	18720	18720	18720	0
116	20240905	185800	84825330	18720	18720	18720	18720	0
117	20240905	185700	84825330	18720	18720	18720	18720	0
118	20240905	185600	84825330	18720	18720	18720	18720	0
119	20240905	185500	84825330	18720	18720	18720	18720	0
120	20240905	185400	84825330	18720	18720	18720	18720	0
121	20240905	185300	84825330	18720	18720	18720	18720	0
122	20240905	185200	84825330	18720	18720	18720	18720	86
123	20240905	185100	84825330	18720	18720	18720	18720	0
124	20240905	185000	84825330	18720	18720	18720	18720	0
125	20240905	184900	84825330	18720	18720	18720	18720	0
126	20240905	184800	84825330	18720	18720	18720	18720	0
127	20240905	184700	84825330	18720	18720	18720	18720	0
128	20240905	184600	84825330	18720	18720	18720	18720	0
129	20240905	184500	84825330	18720	18720	18720	18720	0
130	20240905	184400	84825330	18720	18720	18720	18720	0
131	20240905	184300	84825330	18720	18720	18720	18720	0
132	20240905	184200	84825330	18720	18720	18720	18720	0
133	20240905	184100	84825330	18720	18720	18720	18720	0
134	20240905	184000	84825330	18720	18720	18720	18720	0
135	20240905	183900	84825330	18720	18720	18720	18720	0
136	20240905	183800	84825330	18720	18720	18720	18720	0
137	20240905	183700	84825330	18720	18720	18720	18720	0
138	20240905	183600	84825330	18720	18720	18720	18720	0
139	20240905	183500	84825330	18720	18720	18720	18720	0
140	20240905	183400	84825330	18720	18720	18720	18720	0
141	20240905	183300	84825330	18720	18720	18720	18720	0
142	20240905	183200	84825330	18720	18720	18720	18720	0
143	20240905	183100	84825330	18720	18720	18720	18720	0
144	20240905	183000	84825330	18720	18720	18720	18720	0
145	20240905	182900	84825330	18720	18720	18720	18720	0
146	20240905	182800	84825330	18720	18720	18720	18720	0
147	20240905	182700	84825330	18720	18720	18720	18720	0
148	20240905	182600	84825330	18720	18720	18720	18720	0
149	20240905	182500	84825330	18720	18720	18720	18720	0
150	20240905	182400	84825330	18720	18720	18720	18720	0
151	20240905	182300	84825330	18720	18720	18720	18720	0
152	20240905	182200	84825330	18720	18720	18720	18720	86
153	20240905	182100	84825330	18720	18720	18720	18720	0
154	20240905	182000	84825330	18720	18720	18720	18720	0
155	20240905	181900	84825330	18720	18720	18720	18720	0
156	20240905	181800	84825330	18720	18720	18720	18720	0
157	20240905	181700	84825330	18720	18720	18720	18720	0
158	20240905	181600	84825330	18720	18720	18720	18720	0
159	20240905	181500	84825330	18720	18720	18720	18720	0
160	20240905	181400	84825330	18720	18720	18720	18720	0
161	20240905	181300	84825330	18720	18720	18720	18720	0
162	20240905	181200	84825330	18720	18720	18720	18720	0
163	20240905	181100	84825330	18720	18720	18720	18720	0
164	20240905	181000	84825330	18720	18720	18720	18720	0
165	20240905	180900	84825330	18720	18720	18720	18720	0
166	20240905	180800	84825330	18720	18720	18720	18720	0
167	20240905	180700	84825330	18720	18720	18720	18720	0
168	20240905	180600	84825330	18720	18720	18720	18720	0
169	20240905	180500	84825330	18720	18720	18720	18720	0
170	20240905	180400	84825330	18720	18720	18720	18720	0
171	20240905	180300	84825330	18720	18720	18720	18720	0
172	20240905	180200	84825330	18720	18720	18720	18720	0
173	20240905	180100	84825330	18720	18720	18720	18720	0
174	20240905	180000	84825330	18720	18720	18720	18720	0
175	20240905	175900	84825330	18720	18720	18720	18720	0
176	20240905	175800	84825330	18720	18720	18720	18720	0
177	20240905	175700	84825330	18720	18720	18720	18720	0
178	20240905	175600	84825330	18720	18720	18720	18720	0
179	20240905	175500	84825330	18720	18720	18720	18720	0
180	20240905	175400	84825330	18720	18720	18720	18720	0
181	20240905	175300	84825330	18720	18720	18720	18720	0
182	20240905	175200	84825330	18720	18720	18720	18720	86
183	20240905	175100	84825330	18720	18720	18720	18720	0
184	20240905	175000	84825330	18720	18720	18720	18720	0
185	20240905	174900	84825330	18720	18720	18720	18720	0
186	20240905	174800	84825330	18720	18720	18720	18720	0
187	20240905	174700	84825330	18720	18720	18720	18720	0
188	20240905	174600	84825330	18720	18720	18720	18720	0
189	20240905	174500	84825330	18720	18720	18720	18720	0
190	20240905	174400	84825330	18720	18720	18720	18720	0
191	20240905	174300	84825330	18720	18720	18720	18720	0
192	20240905	174200	84825330	18720	18720	18720	18720	0
193	20240905	174100	84825330	18720	18720	18720	18720	0
194	20240905	174000	84825330	18720	18720	18720	18720	0
195	20240905	173900	84825330	18720	18720	18720	18720	0
196	20240905	173800	84825330	18720	18720	18720	18720	0
197	20240905	173700	84825330	18720	18720	18720	18720	0
198	20240905	173600	84825330	18720	18720	18720	18720	0
199	20240905	173500	84825330	18720	18720	18720	18720	0
200	20240905	173400	84825330	18720	18720	18720	18720	0
201	20240905	173300	84825330	18720	18720	18720	18720	0
202	20240905	173200	84825330	18720	18720	18720	18720	0
203	20240905	173100	84825330	18720	18720	18720	18720	0
204	20240905	173000	84825330	18720	18720	18720	18720	0
205	20240905	172900	84825330	18720	18720	18720	18720	0
206	20240905	172800	84825330	18720	18720	18720	18720	0
207	20240905	172700	84825330	18720	18720	18720	18720	0
208	20240905	172600	84825330	18720	18720	18720	18720	0
209	20240905	172500	84825330	18720	18720	18720	18720	0
210	20240905	172400	84825330	18720	18720	18720	18720	0
211	20240905	172300	84825330	18720	18720	18720	18720	0
212	20240905	172200	84825330	18720	18720	18720	18720	86
213	20240905	172100	84825330	18720	18720	18720	18720	0
214	20240905	172000	84825330	18720	18720	18720	18720	0
215	20240905	171900	84825330	18720	18720	18720	18720	0
216	20240905	171800	84825330	18720	18720	18720	18720	0
217	20240905	171700	84825330	18720	18720	18720	18720	0
218	20240905	171600	84825330	18720	18720	18720	18720	0
219	20240905	171500	84825330	18720	18720	18720	18720	0
220	20240905	171400	84825330	18720	18720	18720	18720	0
221	20240905	171300	84825330	18720	18720	18720	18720	0
222	20240905	171200	84825330	18720	18720	18720	18720	0
223	20240905	171100	84825330	18720	18720	18720	18720	0
224	20240905	171000	84825330	18720	18720	18720	18720	0
225	20240905	170900	84825330	18720	18720	18720	18720	0
226	20240905	170800	84825330	18720	18720	18720	18720	0
227	20240905	170700	84825330	18720	18720	18720	18720	0
228	20240905	170600	84825330	18720	18720	18720	18720	0
229	20240905	170500	84825330	18720	18720	18720	18720	0
230	20240905	170400	84825330	18720	18720	18720	18720	0
231	20240905	170300	84825330	18720	18720	18720	18720	0
232	20240905	170200	84825330	18720	18720	18720	18720	0
233	20240905	170100	84825330	18720	18720	18720	18720	0
234	20240905	170000	84825330	18720	18720	18720	18720	0
235	20240905	165900	84825330	18720	18720	18720	18720	0
236	20240905	165800	84825330	18720	18720	18720	18720	0
237	20240905	165700	84825330	18720	18720	18720	18720	0
238	20240905	165600	84825330	18720	18720	18720	18720	0
239	20240905	165500	84825330	18720	18720	18720	18720	0
240	20240905	165400	84825330	18720	18720	18720	18720	0
241	20240905	165300	84825330	18720	18720	18720	18720	0
242	20240905	165200	84825330	18720	18720	18720	18720	86
243	20240905	165100	84825330	18720	18720	18720	18720	0
244	20240905	165000	84825330	18720	18720	18720	18720	0
245	20240905	164900	84825330	18720	18720	18720	18720	0
246	20240905	164800	84825330	18720	18720	18720	18720	0
247	20240905	164700	84825330	18720	18720	18720	18720	0
248	20240905	164600	84825330	18720	18720	18720	18720	0
249	20240905	164500	84825330	18720	18720	18720	18720	0
250	20240905	164400	84825330	18720	18720	18720	18720	0
251	20240905	164300	84825330	18720	18720	18720	18720	0
252	20240905	164200	84825330	18720	18720	18720	18720	0
253	20240905	164100	84825330	18720	18720	18720	18720	0
254	20240905	164000	84825330	18720	18720	18720	18720	0
255	20240905	163900	84825330	18720	18720	18720	18720	0
256	20240905	163800	84825330	18720	18720	18720	18720	0
257	20240905	163700	84825330	18720	18720	18720	18720	0
258	20240905	163600	84825330	18720	18720	18720	18720	0
259	20240905	163500	84825330	18720	18720	18720	18720	0
260	20240905	163400	84825330	18720	18720	18720	18720	0
261	20240905	163300	84825330	18720	18720	18720	18720	0
262	20240905	163200	84825330	18720	18720	18720	18720	0
263	20240905	163100	84825330	18720	18720	18720	18720	0
264	20240905	163000	84825330	18720	18720	18720	18720	0
265	20240905	162900	84825330	18720	18720	18720	18720	0
266	20240905	162800	84825330	18720	18720	18720	18720	0
267	20240905	162700	84825330	18720	18720	18720	18720	0
268	20240905	162600	84825330	18720	18720	18720	18720	0
269	20240905	162500	84825330	18720	18720	18720	18720	0
270	20240905	162400	84825330	18720	18720	18720	18720	0
271	20240905	162300	84825330	18720	18720	18720	18720	0
272	20240905	162200	84825330	18720	18720	18720	18720	86
273	20240905	162100	84825330	18720	18720	18720	18720	0
274	20240905	162000	84825330	18720	18720	18720	18720	0
275	20240905	161900	84825330	18720	18720	18720	18720	0
276	20240905	161800	84825330	18720	18720	18720	18720	0
277	20240905	161700	84825330	18720	18720	18720	18720	0
278	20240905	161600	84825330	18720	18720	18720	18720	0
279	20240905	161500	84825330	18720	18720	18720	18720	0
280	20240905	161400	84825330	18720	18720	18720	18720	0
281	20240905	161300	84825330	18720	18720	18720	18720	0
282	20240905	161200	84825330	18720	18720	18720	18720	0
283	20240905	161100	84825330	18720	18720	18720	18720	0
284	20240905	161000	84825330	18720	18720	18720	18720	0
285	20240905	160900	84825330	18720	18720	18720	18720	0
286	20240905	160800	84825330	18720	18720	18720	18720	0
287	20240905	160700	84825330	18720	18720	18720	18720	0
288	20240905	160600	84825330	18720	18720	18720	18720	0
289	20240905	160500	84825330	18720	18720	18720	18720	0
290	20240905	160400	84825330	18720	18720	18720	18720	0
291	20240905	160300	84825330	18720	18720	18720	18720	0
292	20240905	160200	84825330	18720	18720	18720	18720	0
293	20240905	160100	84825330	18720	18720	18720	18720	0
294	20240905	160000	84825330	18720	18720	18720	18720	0
295	20240905	155900	84825330	18720	18720	18720	18720	0
296	20240905	155800	84825330	18720	18720	18720	18720	0
297	20240905	155700	84825330	18720	18720	18720	18720	0
298	20240905	155600	84825330	18720	18720	18720	18720	0
299	20240905	155500	84825330	18720	18720	18720	18720	0
300	20240905	155400	84825330	18720	18720	18720	18720	0
301	20240905	155300	84825330	18720	18720	18720	18720	0
302	20240905	155200	84825330	18720	18720	18720	18720	86
303	20240905	155100	84825330	18720	18720	18720	18720	0
304	20240905	155000	84825330	18720	18720	18720	18720	0
305	20240905	154900	84825330	18720	18720	18720	18720	0
306	20240905	154800	84825330	18720	18720	18720	18720	0
307	20240905	154700	84825330	18720	18720	18720	18720	0
308	20240905	154600	84825330	18720	18720	18720	18720	0
309	20240905	154500	84825330	18720	18720	18720	18720	0
310	20240905	154400	84825330	18720	18720	18720	18720	0
311	20240905	154300	84825330	18720	18720	18720	18720	0
312	20240905	154200	84825330	18720	18720	18720	18720	0
313	20240905	154100	84825330	18720	18720	18720	18720	0
314	20240905	154000	84825330	18720	18720	18720	18720	0
315	20240905	153900	84825330	18720	18720	18720	18720	0
316	20240905	153800	84825330	18720	18720	18720	18720	0
317	20240905	153700	84825330	18720	18720	18720	18720	0
318	20240905	153600	84825330	18720	18720	18720	18720	0
319	20240905	153500	84825330	18720	18720	18720	18720	0
320	20240905	153400	84825330	18720	18720	18720	18720	0
321	20240905	153300	84825330	18720	18720	18720	18720	0
322	20240905	153200	84825330	18720	18720	18720	18720	0
323	20240905	153100	84825330	18720	18720	18720	18720	0
324	20240905	153000	84825330	18720	18720	18720	18720	86
325	20240905	152900	83215410	18810	18810	18810	18810	0
326	20240905	152800	83215410	18810	18810	18810	18810	0
327	20240905	152700	83215410	18810	18810	18810	18810	0
328	20240905	152600	83215410	18810	18810	18810	18810	0
329	20240905	152500	83215410	18810	18810	18810	18810	0
330	20240905	152400	83215410	18810	18810	18810	18810	0
331	20240905	152300	83215410	18810	18810	18810	18810	0
332	20240905	152200	83215410	18810	18810	18810	18810	0
333	20240905	152100	83215410	18810	18810	18810	18810	0
334	20240905	152000	83215410	18810	18810	18810	18810	0
335	20240905	151900	83215410	18810	18710	18810	18710	15
336	20240905	151800	82934160	18710	18710	18710	18710	0
337	20240905	151700	82934160	18710	18710	18710	18710	0
338	20240905	151600	82934160	18710	18720	18720	18710	428
339	20240905	151500	74922490	18720	18720	18720	18720	0
340	20240905	151400	74922490	18720	18740	18740	18720	376
341	20240905	151300	67882260	18820	18820	18820	18820	0
342	20240905	151200	67882260	18820	18820	18820	18820	0
343	20240905	151100	67882260	18820	18820	18820	18820	0
344	20240905	151000	67882260	18820	18820	18820	18820	0
345	20240905	150900	67882260	18820	18820	18820	18820	0
346	20240905	150800	67882260	18820	18820	18820	18820	0
347	20240905	150700	67882260	18820	18820	18820	18820	0
348	20240905	150600	67882260	18820	18820	18820	18820	0
349	20240905	150500	67882260	18820	18820	18820	18820	0
350	20240905	150400	67882260	18820	18820	18820	18820	0
351	20240905	150300	67882260	18820	18820	18820	18820	0
352	20240905	150200	67882260	18820	18820	18820	18820	0
353	20240905	150100	67882260	18820	18820	18820	18820	0
354	20240905	150000	67882260	18820	18820	18820	18820	0
355	20240905	145900	67882260	18820	18820	18820	18820	0
356	20240905	145800	67882260	18820	18820	18820	18820	0
357	20240905	145700	67882260	18820	18820	18820	18820	0
358	20240905	145600	67882260	18820	18810	18820	18810	38
359	20240905	145500	67167390	18790	18790	18790	18790	0
360	20240905	145400	67167390	18790	18790	18790	18790	0
361	20240905	145300	67167390	18790	18790	18790	18790	0
362	20240905	145200	67167390	18790	18790	18790	18790	0
363	20240905	145100	67167390	18790	18790	18790	18790	200
364	20240905	145000	63409390	18730	18730	18730	18730	0
365	20240905	144900	63409390	18730	18730	18730	18730	0
366	20240905	144800	63409390	18730	18730	18730	18730	0
367	20240905	144700	63409390	18730	18730	18730	18730	0
368	20240905	144600	63409390	18730	18730	18730	18730	0
369	20240905	144500	63409390	18730	18730	18730	18730	0
370	20240905	144400	63409390	18730	18730	18730	18730	0
371	20240905	144300	63409390	18730	18730	18730	18730	0
372	20240905	144200	63409390	18730	18730	18730	18730	0
373	20240905	144100	63409390	18730	18730	18730	18730	0
374	20240905	144000	63409390	18730	18730	18730	18730	0
375	20240905	143900	63409390	18730	18730	18730	18730	0
376	20240905	143800	63409390	18730	18750	18750	18730	200
377	20240905	143700	59661110	18750	18750	18750	18750	111
378	20240905	143600	57579860	18750	18750	18750	18750	0
379	20240905	143500	57579860	18750	18750	18750	18750	68
380	20240905	143400	56304860	18780	18780	18780	18780	0
381	20240905	143300	56304860	18780	18780	18780	18780	5
382	20240905	143200	56210960	18750	18750	18750	18750	0
383	20240905	143100	56210960	18750	18750	18750	18750	0
384	20240905	143000	56210960	18750	18750	18750	18750	0
385	20240905	142900	56210960	18750	18750	18750	18750	0
386	20240905	142800	56210960	18750	18750	18750	18750	0
387	20240905	142700	56210960	18750	18750	18750	18750	0
388	20240905	142600	56210960	18750	18750	18750	18750	0
389	20240905	142500	56210960	18750	18750	18750	18750	0
390	20240905	142400	56210960	18750	18750	18750	18750	0
391	20240905	142300	56210960	18750	18750	18750	18750	0
392	20240905	142200	56210960	18750	18750	18750	18750	0
393	20240905	142100	56210960	18750	18750	18750	18750	0
394	20240905	142000	56210960	18750	18750	18750	18750	0
395	20240905	141900	56210960	18750	18750	18750	18750	0
396	20240905	141800	56210960	18750	18750	18750	18750	0
397	20240905	141700	56210960	18750	18750	18750	18750	0
398	20240905	141600	56210960	18750	18750	18750	18750	0
399	20240905	141500	56210960	18750	18750	18750	18750	0
400	20240905	141400	56210960	18750	18760	18760	18750	50
401	20240905	141300	55273400	18760	18760	18760	18760	0
402	20240905	141200	55273400	18760	18760	18760	18760	0
403	20240905	141100	55273400	18760	18760	18760	18760	0
404	20240905	141000	55273400	18760	18760	18760	18760	0
405	20240905	140900	55273400	18760	18760	18760	18760	0
406	20240905	140800	55273400	18760	18760	18760	18760	0
407	20240905	140700	55273400	18760	18760	18760	18760	0
408	20240905	140600	55273400	18760	18760	18760	18760	0
409	20240905	140500	55273400	18760	18760	18760	18760	0
410	20240905	140400	55273400	18760	18760	18760	18760	0
411	20240905	140300	55273400	18760	18760	18760	18760	0
412	20240905	140200	55273400	18760	18760	18760	18760	0
413	20240905	140100	55273400	18760	18760	18760	18760	0
414	20240905	140000	55273400	18760	18760	18760	18760	1
415	20240905	135900	55254640	18840	18840	18840	18840	0
416	20240905	135800	55254640	18840	18840	18840	18840	0
417	20240905	135700	55254640	18840	18840	18840	18840	0
418	20240905	135600	55254640	18840	18840	18840	18840	0
419	20240905	135500	55254640	18840	18840	18840	18840	0
420	20240905	135400	55254640	18840	18840	18840	18840	0
421	20240905	135300	55254640	18840	18840	18840	18840	0
422	20240905	135200	55254640	18840	18840	18840	18840	0
423	20240905	135100	55254640	18840	18840	18840	18840	0
424	20240905	135000	55254640	18840	18840	18840	18840	0
425	20240905	134900	55254640	18840	18840	18840	18840	0
426	20240905	134800	55254640	18840	18840	18840	18840	0
427	20240905	134700	55254640	18840	18840	18840	18840	0
428	20240905	134600	55254640	18840	18840	18840	18840	0
429	20240905	134500	55254640	18840	18840	18840	18840	0
430	20240905	134400	55254640	18840	18840	18840	18840	0
431	20240905	134300	55254640	18840	18840	18840	18840	0
432	20240905	134200	55254640	18840	18840	18840	18840	0
433	20240905	134100	55254640	18840	18840	18840	18840	0
434	20240905	134000	55254640	18840	18840	18840	18840	0
435	20240905	133900	55254640	18840	18840	18840	18840	0
436	20240905	133800	55254640	18840	18840	18840	18840	0
437	20240905	133700	55254640	18840	18840	18840	18840	0
438	20240905	133600	55254640	18840	18840	18840	18840	0
439	20240905	133500	55254640	18840	18820	18840	18820	100
440	20240905	133400	53371490	18730	18730	18730	18730	0
441	20240905	133300	53371490	18730	18730	18730	18730	0
442	20240905	133200	53371490	18730	18730	18730	18730	0
443	20240905	133100	53371490	18730	18730	18730	18730	0
444	20240905	133000	53371490	18730	18730	18730	18730	0
445	20240905	132900	53371490	18730	18730	18730	18730	0
446	20240905	132800	53371490	18730	18730	18730	18730	0
447	20240905	132700	53371490	18730	18730	18730	18730	0
448	20240905	132600	53371490	18730	18730	18730	18730	0
449	20240905	132500	53371490	18730	18730	18730	18730	2
450	20240905	132400	53334030	18730	18730	18730	18730	87
451	20240905	132300	51704520	18730	18730	18730	18730	0
452	20240905	132200	51704520	18730	18730	18730	18730	0
453	20240905	132100	51704520	18730	18730	18730	18730	0
454	20240905	132000	51704520	18730	18730	18730	18730	0
455	20240905	131900	51704520	18730	18730	18730	18730	367
456	20240905	131800	44830610	18730	18730	18730	18730	122
457	20240905	131700	42545550	18730	18730	18730	18730	0
458	20240905	131600	42545550	18730	18730	18730	18730	18
459	20240905	131500	42208410	18730	18740	18740	18730	137
460	20240905	131400	39641900	18730	18730	18730	18730	0
461	20240905	131300	39641900	18730	18730	18730	18730	0
462	20240905	131200	39641900	18730	18730	18730	18730	0
463	20240905	131100	39641900	18730	18740	18740	18730	143
464	20240905	131000	36963500	18840	18840	18840	18840	0
465	20240905	130900	36963500	18840	18840	18840	18840	0
466	20240905	130800	36963500	18840	18840	18840	18840	0
467	20240905	130700	36963500	18840	18840	18840	18840	0
468	20240905	130600	36963500	18840	18840	18840	18840	0
469	20240905	130500	36963500	18840	18840	18840	18840	0
470	20240905	130400	36963500	18840	18840	18840	18840	0
471	20240905	130300	36963500	18840	18840	18840	18840	0
472	20240905	130200	36963500	18840	18840	18840	18840	32
473	20240905	130100	36360620	18840	18840	18840	18840	1
474	20240905	130000	36341780	18840	18840	18840	18840	1
475	20240905	125900	36322940	18840	18840	18840	18840	1
476	20240905	125800	36304100	18850	18850	18850	18850	0
477	20240905	125700	36304100	18850	18850	18850	18850	0
478	20240905	125600	36304100	18850	18850	18850	18850	0
479	20240905	125500	36304100	18850	18850	18850	18850	0
480	20240905	125400	36304100	18850	18850	18850	18850	0
481	20240905	125300	36304100	18850	18850	18850	18850	0
482	20240905	125200	36304100	18850	18850	18850	18850	0
483	20240905	125100	36304100	18850	18850	18850	18850	0
484	20240905	125000	36304100	18850	18850	18850	18850	0
485	20240905	124900	36304100	18850	18850	18850	18850	0
486	20240905	124800	36304100	18850	18850	18850	18850	0
487	20240905	124700	36304100	18850	18770	18850	18770	50
488	20240905	124600	35362650	18790	18790	18790	18790	0
489	20240905	124500	35362650	18790	18790	18790	18790	0
490	20240905	124400	35362650	18790	18790	18790	18790	0
491	20240905	124300	35362650	18790	18790	18790	18790	0
492	20240905	124200	35362650	18790	18790	18790	18790	0
493	20240905	124100	35362650	18790	18790	18790	18790	0
494	20240905	124000	35362650	18790	18790	18790	18790	0
495	20240905	123900	35362650	18790	18790	18790	18790	0
496	20240905	123800	35362650	18790	18790	18790	18790	0
497	20240905	123700	35362650	18790	18790	18790	18790	0
498	20240905	123600	35362650	18790	18790	18790	18790	0
499	20240905	123500	35362650	18790	18790	18790	18790	0
500	20240905	123400	35362650	18790	18790	18790	18790	0
501	20240905	123300	35362650	18790	18790	18790	18790	0
502	20240905	123200	35362650	18790	18790	18790	18790	30
503	20240905	123100	34798950	18790	18790	18790	18790	0
504	20240905	123000	34798950	18790	18790	18790	18790	1
505	20240905	122900	34780160	18790	18790	18790	18790	0
506	20240905	122800	34780160	18790	18790	18790	18790	0
507	20240905	122700	34780160	18790	18790	18790	18790	2
508	20240905	122600	34742580	18790	18790	18790	18790	0
509	20240905	122500	34742580	18790	18790	18790	18790	0
510	20240905	122400	34742580	18790	18790	18790	18790	0
511	20240905	122300	34742580	18790	18790	18790	18790	0
512	20240905	122200	34742580	18790	18790	18790	18790	0
513	20240905	122100	34742580	18790	18790	18790	18790	11
514	20240905	122000	34535890	18790	18790	18790	18790	0
515	20240905	121900	34535890	18790	18790	18790	18790	0
516	20240905	121800	34535890	18790	18790	18790	18790	0
517	20240905	121700	34535890	18790	18790	18790	18790	0
518	20240905	121600	34535890	18790	18790	18790	18790	0
519	20240905	121500	34535890	18790	18790	18790	18790	0
520	20240905	121400	34535890	18790	18790	18790	18790	0
521	20240905	121300	34535890	18790	18790	18790	18790	0
522	20240905	121200	34535890	18790	18790	18790	18790	0
523	20240905	121100	34535890	18790	18790	18790	18790	0
524	20240905	121000	34535890	18790	18790	18790	18790	0
525	20240905	120900	34535890	18790	18790	18790	18790	0
526	20240905	120800	34535890	18790	18790	18790	18790	6
527	20240905	120700	34423150	18730	18730	18730	18730	0
528	20240905	120600	34423150	18730	18730	18730	18730	0
529	20240905	120500	34423150	18730	18730	18730	18730	0
530	20240905	120400	34423150	18730	18730	18730	18730	0
531	20240905	120300	34423150	18730	18730	18730	18730	0
532	20240905	120200	34423150	18730	18730	18730	18730	0
533	20240905	120100	34423150	18730	18730	18730	18730	0
534	20240905	120000	34423150	18730	18730	18730	18730	0
535	20240905	115900	34423150	18730	18730	18730	18730	75
536	20240905	115800	33018400	18730	18730	18730	18730	0
537	20240905	115700	33018400	18730	18730	18730	18730	73
538	20240905	115600	31651110	18730	18730	18730	18730	0
539	20240905	115500	31651110	18730	18730	18730	18730	1
540	20240905	115400	31632380	18730	18730	18730	18730	0
541	20240905	115300	31632380	18730	18730	18730	18730	0
542	20240905	115200	31632380	18730	18730	18730	18730	34
543	20240905	115100	30995560	18730	18730	18730	18730	34
544	20240905	115000	30358740	18730	18730	18730	18730	7
545	20240905	114900	30227630	18730	18730	18730	18730	0
546	20240905	114800	30227630	18730	18730	18730	18730	0
547	20240905	114700	30227630	18730	18730	18730	18730	5
548	20240905	114600	30133980	18720	18720	18720	18720	0
549	20240905	114500	30133980	18720	18720	18720	18720	0
550	20240905	114400	30133980	18720	18720	18720	18720	0
551	20240905	114300	30133980	18720	18720	18720	18720	0
552	20240905	114200	30133980	18720	18720	18720	18720	0
553	20240905	114100	30133980	18720	18720	18720	18720	0
554	20240905	114000	30133980	18720	18720	18720	18720	0
555	20240905	113900	30133980	18720	18720	18720	18720	0
556	20240905	113800	30133980	18720	18720	18720	18720	0
557	20240905	113700	30133980	18720	18720	18720	18720	0
558	20240905	113600	30133980	18720	18720	18720	18720	0
559	20240905	113500	30133980	18720	18720	18720	18720	0
560	20240905	113400	30133980	18720	18720	18720	18720	0
561	20240905	113300	30133980	18720	18720	18720	18720	0
562	20240905	113200	30133980	18720	18720	18720	18720	118
563	20240905	113100	27925020	18720	18730	18730	18720	68
564	20240905	113000	26651760	18720	18720	18720	18720	0
565	20240905	112900	26651760	18720	18720	18720	18720	0
566	20240905	112800	26651760	18720	18720	18720	18720	0
567	20240905	112700	26651760	18720	18720	18720	18720	0
568	20240905	112600	26651760	18720	18720	18720	18720	0
569	20240905	112500	26651760	18720	18720	18720	18720	0
570	20240905	112400	26651760	18720	18720	18720	18720	0
571	20240905	112300	26651760	18720	18720	18720	18720	0
572	20240905	112200	26651760	18720	18720	18720	18720	0
573	20240905	112100	26651760	18720	18720	18720	18720	0
574	20240905	112000	26651760	18720	18720	18720	18720	0
575	20240905	111900	26651760	18720	18750	18750	18720	314
576	20240905	111800	20764680	18730	18740	18740	18730	210
577	20240905	111700	16830580	18750	18750	18750	18750	0
578	20240905	111600	16830580	18750	18750	18750	18750	0
579	20240905	111500	16830580	18750	18750	18750	18750	0
580	20240905	111400	16830580	18750	18760	18760	18750	228
581	20240905	111300	12555400	18770	18770	18770	18770	0
582	20240905	111200	12555400	18770	18770	18770	18770	0
583	20240905	111100	12555400	18770	18770	18770	18770	0
584	20240905	111000	12555400	18770	18770	18770	18770	2
585	20240905	110900	12517860	18780	18780	18780	18780	0
586	20240905	110800	12517860	18780	18780	18780	18780	0
587	20240905	110700	12517860	18780	18780	18780	18780	0
588	20240905	110600	12517860	18780	18780	18780	18780	0
589	20240905	110500	12517860	18780	18780	18780	18780	3
590	20240905	110400	12461520	18750	18750	18750	18750	0
591	20240905	110300	12461520	18750	18750	18750	18750	0
592	20240905	110200	12461520	18750	18750	18750	18750	0
593	20240905	110100	12461520	18750	18750	18750	18750	0
594	20240905	110000	12461520	18750	18750	18750	18750	0
595	20240905	105900	12461520	18750	18750	18750	18750	0
596	20240905	105800	12461520	18750	18750	18750	18750	0
597	20240905	105700	12461520	18750	18750	18750	18750	55
598	20240905	105600	11430270	18750	18760	18760	18750	17
599	20240905	105500	11111390	18760	18760	18760	18760	27
600	20240905	105400	10604870	18770	18770	18770	18770	34
601	20240905	105300	9966690	18770	18770	18770	18770	0
602	20240905	105200	9966690	18770	18770	18770	18770	3
603	20240905	105100	9910380	18770	18770	18770	18770	0
604	20240905	105000	9910380	18770	18770	18770	18770	20
605	20240905	104900	9534980	18770	18780	18780	18770	3
606	20240905	104800	9478650	18760	18760	18760	18760	0
607	20240905	104700	9478650	18760	18760	18760	18760	0
608	20240905	104600	9478650	18760	18760	18760	18760	0
609	20240905	104500	9478650	18760	18760	18760	18760	0
610	20240905	104400	9478650	18760	18760	18760	18760	0
611	20240905	104300	9478650	18760	18760	18760	18760	0
612	20240905	104200	9478650	18760	18760	18760	18760	0
613	20240905	104100	9478650	18760	18760	18760	18760	0
614	20240905	104000	9478650	18760	18760	18760	18760	0
615	20240905	103900	9478650	18760	18760	18760	18760	0
616	20240905	103800	9478650	18760	18760	18760	18760	0
617	20240905	103700	9478650	18760	18760	18760	18760	0
618	20240905	103600	9478650	18760	18760	18760	18760	2
619	20240905	103500	9441130	18760	18760	18760	18760	0
620	20240905	103400	9441130	18760	18760	18760	18760	0
621	20240905	103300	9441130	18760	18760	18760	18760	50
622	20240905	103200	8503130	18750	18750	18750	18750	0
623	20240905	103100	8503130	18750	18750	18750	18750	0
624	20240905	103000	8503130	18750	18750	18750	18750	0
625	20240905	102900	8503130	18750	18750	18750	18750	0
626	20240905	102800	8503130	18750	18750	18750	18750	0
627	20240905	102700	8503130	18750	18750	18750	18750	0
628	20240905	102600	8503130	18750	18750	18750	18750	0
629	20240905	102500	8503130	18750	18750	18750	18750	0
630	20240905	102400	8503130	18750	18750	18750	18750	0
631	20240905	102300	8503130	18750	18750	18750	18750	0
632	20240905	102200	8503130	18750	18750	18750	18750	0
633	20240905	102100	8503130	18750	18750	18750	18750	0
634	20240905	102000	8503130	18750	18750	18750	18750	0
635	20240905	101900	8503130	18750	18750	18750	18750	0
636	20240905	101800	8503130	18750	18760	18760	18750	210
637	20240905	101700	4564590	18750	18750	18750	18750	0
638	20240905	101600	4564590	18750	18750	18750	18750	0
639	20240905	101500	4564590	18750	18750	18750	18750	0
640	20240905	101400	4564590	18750	18750	18750	18750	0
641	20240905	101300	4564590	18750	18750	18750	18750	4
642	20240905	101200	4489590	18750	18750	18750	18750	0
643	20240905	101100	4489590	18750	18750	18750	18750	0
644	20240905	101000	4489590	18750	18750	18750	18750	0
645	20240905	100900	4489590	18750	18750	18750	18750	0
646	20240905	100800	4489590	18750	18750	18750	18750	0
647	20240905	100700	4489590	18750	18750	18750	18750	0
648	20240905	100600	4489590	18750	18750	18750	18750	25
649	20240905	100500	4020840	18850	18850	18850	18850	0
650	20240905	100400	4020840	18850	18850	18850	18850	0
651	20240905	100300	4020840	18850	18850	18850	18850	1
652	20240905	100200	4001990	18850	18840	18850	18840	10
653	20240905	100100	3813510	18750	18750	18750	18750	0
654	20240905	100000	3813510	18750	18750	18750	18750	0
655	20240905	095900	3813510	18750	18750	18750	18750	0
656	20240905	095800	3813510	18750	18750	18750	18750	0
657	20240905	095700	3813510	18750	18750	18750	18750	0
658	20240905	095600	3813510	18750	18750	18750	18750	0
659	20240905	095500	3813510	18750	18750	18750	18750	0
660	20240905	095400	3813510	18750	18750	18750	18750	0
661	20240905	095300	3813510	18750	18750	18750	18750	0
662	20240905	095200	3813510	18750	18750	18750	18750	0
663	20240905	095100	3813510	18750	18830	18830	18750	25
664	20240905	095000	3344360	18830	18830	18830	18830	0
665	20240905	094900	3344360	18830	18830	18830	18830	0
666	20240905	094800	3344360	18830	18830	18830	18830	0
667	20240905	094700	3344360	18830	18830	18830	18830	0
668	20240905	094600	3344360	18830	18830	18830	18830	0
669	20240905	094500	3344360	18830	18830	18830	18830	0
670	20240905	094400	3344360	18830	18830	18830	18830	0
671	20240905	094300	3344360	18830	18830	18830	18830	0
672	20240905	094200	3344360	18830	18830	18830	18830	0
673	20240905	094100	3344360	18830	18830	18830	18830	0
674	20240905	094000	3344360	18830	18830	18830	18830	0
675	20240905	093900	3344360	18830	18830	18830	18830	0
676	20240905	093800	3344360	18830	18830	18830	18830	0
677	20240905	093700	3344360	18830	18830	18830	18830	40
678	20240905	093600	2591160	18850	18850	18850	18830	10
679	20240905	093500	2402700	18830	18830	18830	18830	12
680	20240905	093400	2176740	18830	18830	18830	18830	0
681	20240905	093300	2176740	18830	18830	18830	18830	0
682	20240905	093200	2176740	18830	18850	18850	18830	21
683	20240905	093100	1781170	18850	18850	18850	18840	5
684	20240905	093000	1686930	18860	18860	18860	18860	1
685	20240905	092900	1668070	18860	18860	18860	18860	0
686	20240905	092800	1668070	18860	18860	18860	18860	0
687	20240905	092700	1668070	18860	18860	18860	18860	0
688	20240905	092600	1668070	18860	18860	18860	18860	0
689	20240905	092500	1668070	18860	18860	18860	18860	0
690	20240905	092400	1668070	18860	18860	18860	18860	1
691	20240905	092300	1649210	18880	18880	18880	18880	0
692	20240905	092200	1649210	18880	18880	18880	18880	0
693	20240905	092100	1649210	18880	18880	18880	18880	0
694	20240905	092000	1649210	18880	18880	18880	18880	0
695	20240905	091900	1649210	18880	18860	18880	18860	11
696	20240905	091800	1441550	18830	18830	18830	18830	0
697	20240905	091700	1441550	18830	18830	18830	18830	0
698	20240905	091600	1441550	18830	18830	18830	18830	0
699	20240905	091500	1441550	18830	18830	18830	18830	0
700	20240905	091400	1441550	18830	18830	18830	18830	0
701	20240905	091300	1441550	18830	18830	18830	18830	0
702	20240905	091200	1441550	18830	18830	18830	18830	0
703	20240905	091100	1441550	18830	18830	18830	18830	0
704	20240905	091000	1441550	18830	18830	18830	18830	0
705	20240905	090900	1441550	18830	18830	18830	18830	0
706	20240905	090800	1441550	18830	18830	18830	18830	0
707	20240905	090700	1441550	18830	18830	18830	18830	1
708	20240905	090600	1422720	18720	18720	18720	18720	0
709	20240905	090500	1422720	18720	18720	18720	18720	0
710	20240905	090400	1422720	18720	18720	18720	18720	0
711	20240905	090300	1422720	18720	18720	18720	18720	0
712	20240905	090200	1422720	18720	18720	18720	18720	0
713	20240905	090100	1422720	18720	18720	18720	18720	0
714	20240905	090000	1422720	18720	18720	18720	18720	76