KissMeData/322310/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	210500	814788370	18680	18680	18680	18680	234
3	20240902	210400	814788370	18680	18680	18680	18680	0
4	20240902	210300	814788370	18680	18680	18680	18680	0
5	20240902	210200	814788370	18680	18680	18680	18680	0
6	20240902	210100	814788370	18680	18680	18680	18680	0
7	20240902	210000	814788370	18680	18680	18680	18680	0
8	20240902	205900	814788370	18680	18680	18680	18680	0
9	20240902	205800	814788370	18680	18680	18680	18680	0
10	20240902	205700	814788370	18680	18680	18680	18680	0
11	20240902	205600	814788370	18680	18680	18680	18680	0
12	20240902	205500	814788370	18680	18680	18680	18680	0
13	20240902	205400	814788370	18680	18680	18680	18680	0
14	20240902	205300	814788370	18680	18680	18680	18680	0
15	20240902	205200	814788370	18680	18680	18680	18680	0
16	20240902	205100	814788370	18680	18680	18680	18680	0
17	20240902	205000	814788370	18680	18680	18680	18680	0
18	20240902	204900	814788370	18680	18680	18680	18680	0
19	20240902	204800	814788370	18680	18680	18680	18680	0
20	20240902	204700	814788370	18680	18680	18680	18680	0
21	20240902	204600	814788370	18680	18680	18680	18680	0
22	20240902	204500	814788370	18680	18680	18680	18680	0
23	20240902	204400	814788370	18680	18680	18680	18680	0
24	20240902	204300	814788370	18680	18680	18680	18680	0
25	20240902	204200	814788370	18680	18680	18680	18680	0
26	20240902	204100	814788370	18680	18680	18680	18680	0
27	20240902	204000	814788370	18680	18680	18680	18680	0
28	20240902	203900	814788370	18680	18680	18680	18680	0
29	20240902	203800	814788370	18680	18680	18680	18680	0
30	20240902	203700	814788370	18680	18680	18680	18680	0
31	20240902	203600	814788370	18680	18680	18680	18680	0
32	20240902	203500	814788370	18680	18680	18680	18680	234
33	20240902	203400	814788370	18680	18680	18680	18680	0
34	20240902	203300	814788370	18680	18680	18680	18680	0
35	20240902	203200	814788370	18680	18680	18680	18680	0
36	20240902	203100	814788370	18680	18680	18680	18680	0
37	20240902	203000	814788370	18680	18680	18680	18680	0
38	20240902	202900	814788370	18680	18680	18680	18680	0
39	20240902	202800	814788370	18680	18680	18680	18680	0
40	20240902	202700	814788370	18680	18680	18680	18680	0
41	20240902	202600	814788370	18680	18680	18680	18680	0
42	20240902	202500	814788370	18680	18680	18680	18680	0
43	20240902	202400	814788370	18680	18680	18680	18680	0
44	20240902	202300	814788370	18680	18680	18680	18680	0
45	20240902	202200	814788370	18680	18680	18680	18680	0
46	20240902	202100	814788370	18680	18680	18680	18680	0
47	20240902	202000	814788370	18680	18680	18680	18680	0
48	20240902	201900	814788370	18680	18680	18680	18680	0
49	20240902	201800	814788370	18680	18680	18680	18680	0
50	20240902	201700	814788370	18680	18680	18680	18680	0
51	20240902	201600	814788370	18680	18680	18680	18680	0
52	20240902	201500	814788370	18680	18680	18680	18680	0
53	20240902	201400	814788370	18680	18680	18680	18680	0
54	20240902	201300	814788370	18680	18680	18680	18680	0
55	20240902	201200	814788370	18680	18680	18680	18680	0
56	20240902	201100	814788370	18680	18680	18680	18680	0
57	20240902	201000	814788370	18680	18680	18680	18680	0
58	20240902	200900	814788370	18680	18680	18680	18680	0
59	20240902	200800	814788370	18680	18680	18680	18680	0
60	20240902	200700	814788370	18680	18680	18680	18680	0
61	20240902	200600	814788370	18680	18680	18680	18680	0
62	20240902	200500	814788370	18680	18680	18680	18680	234
63	20240902	200400	814788370	18680	18680	18680	18680	0
64	20240902	200300	814788370	18680	18680	18680	18680	0
65	20240902	200200	814788370	18680	18680	18680	18680	0
66	20240902	200100	814788370	18680	18680	18680	18680	0
67	20240902	200000	814788370	18680	18680	18680	18680	0
68	20240902	195900	814788370	18680	18680	18680	18680	0
69	20240902	195800	814788370	18680	18680	18680	18680	0
70	20240902	195700	814788370	18680	18680	18680	18680	0
71	20240902	195600	814788370	18680	18680	18680	18680	0
72	20240902	195500	814788370	18680	18680	18680	18680	0
73	20240902	195400	814788370	18680	18680	18680	18680	0
74	20240902	195300	814788370	18680	18680	18680	18680	0
75	20240902	195200	814788370	18680	18680	18680	18680	0
76	20240902	195100	814788370	18680	18680	18680	18680	0
77	20240902	195000	814788370	18680	18680	18680	18680	0
78	20240902	194900	814788370	18680	18680	18680	18680	0
79	20240902	194800	814788370	18680	18680	18680	18680	0
80	20240902	194700	814788370	18680	18680	18680	18680	0
81	20240902	194600	814788370	18680	18680	18680	18680	0
82	20240902	194500	814788370	18680	18680	18680	18680	0
83	20240902	194400	814788370	18680	18680	18680	18680	0
84	20240902	194300	814788370	18680	18680	18680	18680	0
85	20240902	194200	814788370	18680	18680	18680	18680	0
86	20240902	194100	814788370	18680	18680	18680	18680	0
87	20240902	194000	814788370	18680	18680	18680	18680	0
88	20240902	193900	814788370	18680	18680	18680	18680	0
89	20240902	193800	814788370	18680	18680	18680	18680	0
90	20240902	193700	814788370	18680	18680	18680	18680	0
91	20240902	193600	814788370	18680	18680	18680	18680	0
92	20240902	193500	814788370	18680	18680	18680	18680	234
93	20240902	193400	814788370	18680	18680	18680	18680	0
94	20240902	193300	814788370	18680	18680	18680	18680	0
95	20240902	193200	814788370	18680	18680	18680	18680	0
96	20240902	193100	814788370	18680	18680	18680	18680	0
97	20240902	193000	814788370	18680	18680	18680	18680	0
98	20240902	192900	814788370	18680	18680	18680	18680	0
99	20240902	192800	814788370	18680	18680	18680	18680	0
100	20240902	192700	814788370	18680	18680	18680	18680	0
101	20240902	192600	814788370	18680	18680	18680	18680	0
102	20240902	192500	814788370	18680	18680	18680	18680	0
103	20240902	192400	814788370	18680	18680	18680	18680	0
104	20240902	192300	814788370	18680	18680	18680	18680	0
105	20240902	192200	814788370	18680	18680	18680	18680	0
106	20240902	192100	814788370	18680	18680	18680	18680	0
107	20240902	192000	814788370	18680	18680	18680	18680	0
108	20240902	191900	814788370	18680	18680	18680	18680	0
109	20240902	191800	814788370	18680	18680	18680	18680	0
110	20240902	191700	814788370	18680	18680	18680	18680	0
111	20240902	191600	814788370	18680	18680	18680	18680	0
112	20240902	191500	814788370	18680	18680	18680	18680	0
113	20240902	191400	814788370	18680	18680	18680	18680	0
114	20240902	191300	814788370	18680	18680	18680	18680	0
115	20240902	191200	814788370	18680	18680	18680	18680	0
116	20240902	191100	814788370	18680	18680	18680	18680	0
117	20240902	191000	814788370	18680	18680	18680	18680	0
118	20240902	190900	814788370	18680	18680	18680	18680	0
119	20240902	190800	814788370	18680	18680	18680	18680	0
120	20240902	190700	814788370	18680	18680	18680	18680	0
121	20240902	190600	814788370	18680	18680	18680	18680	0
122	20240902	190500	814788370	18680	18680	18680	18680	234
123	20240902	190400	814788370	18680	18680	18680	18680	0
124	20240902	190300	814788370	18680	18680	18680	18680	0
125	20240902	190200	814788370	18680	18680	18680	18680	0
126	20240902	190100	814788370	18680	18680	18680	18680	0
127	20240902	190000	814788370	18680	18680	18680	18680	0
128	20240902	185900	814788370	18680	18680	18680	18680	0
129	20240902	185800	814788370	18680	18680	18680	18680	0
130	20240902	185700	814788370	18680	18680	18680	18680	0
131	20240902	185600	814788370	18680	18680	18680	18680	0
132	20240902	185500	814788370	18680	18680	18680	18680	0
133	20240902	185400	814788370	18680	18680	18680	18680	0
134	20240902	185300	814788370	18680	18680	18680	18680	0
135	20240902	185200	814788370	18680	18680	18680	18680	0
136	20240902	185100	814788370	18680	18680	18680	18680	0
137	20240902	185000	814788370	18680	18680	18680	18680	0
138	20240902	184900	814788370	18680	18680	18680	18680	0
139	20240902	184800	814788370	18680	18680	18680	18680	0
140	20240902	184700	814788370	18680	18680	18680	18680	0
141	20240902	184600	814788370	18680	18680	18680	18680	0
142	20240902	184500	814788370	18680	18680	18680	18680	0
143	20240902	184400	814788370	18680	18680	18680	18680	0
144	20240902	184300	814788370	18680	18680	18680	18680	0
145	20240902	184200	814788370	18680	18680	18680	18680	0
146	20240902	184100	814788370	18680	18680	18680	18680	0
147	20240902	184000	814788370	18680	18680	18680	18680	0
148	20240902	183900	814788370	18680	18680	18680	18680	0
149	20240902	183800	814788370	18680	18680	18680	18680	0
150	20240902	183700	814788370	18680	18680	18680	18680	0
151	20240902	183600	814788370	18680	18680	18680	18680	0
152	20240902	183500	814788370	18680	18680	18680	18680	234
153	20240902	183400	814788370	18680	18680	18680	18680	0
154	20240902	183300	814788370	18680	18680	18680	18680	0
155	20240902	183200	814788370	18680	18680	18680	18680	0
156	20240902	183100	814788370	18680	18680	18680	18680	0
157	20240902	183000	814788370	18680	18680	18680	18680	0
158	20240902	182900	814788370	18680	18680	18680	18680	0
159	20240902	182800	814788370	18680	18680	18680	18680	0
160	20240902	182700	814788370	18680	18680	18680	18680	0
161	20240902	182600	814788370	18680	18680	18680	18680	0
162	20240902	182500	814788370	18680	18680	18680	18680	0
163	20240902	182400	814788370	18680	18680	18680	18680	0
164	20240902	182300	814788370	18680	18680	18680	18680	0
165	20240902	182200	814788370	18680	18680	18680	18680	0
166	20240902	182100	814788370	18680	18680	18680	18680	0
167	20240902	182000	814788370	18680	18680	18680	18680	0
168	20240902	181900	814788370	18680	18680	18680	18680	0
169	20240902	181800	814788370	18680	18680	18680	18680	0
170	20240902	181700	814788370	18680	18680	18680	18680	0
171	20240902	181600	814788370	18680	18680	18680	18680	0
172	20240902	181500	814788370	18680	18680	18680	18680	0
173	20240902	181400	814788370	18680	18680	18680	18680	0
174	20240902	181300	814788370	18680	18680	18680	18680	0
175	20240902	181200	814788370	18680	18680	18680	18680	0
176	20240902	181100	814788370	18680	18680	18680	18680	0
177	20240902	181000	814788370	18680	18680	18680	18680	0
178	20240902	180900	814788370	18680	18680	18680	18680	0
179	20240902	180800	814788370	18680	18680	18680	18680	0
180	20240902	180700	814788370	18680	18680	18680	18680	0
181	20240902	180600	814788370	18680	18680	18680	18680	0
182	20240902	180500	814788370	18680	18680	18680	18680	234
183	20240902	180400	814788370	18680	18680	18680	18680	0
184	20240902	180300	814788370	18680	18680	18680	18680	0
185	20240902	180200	814788370	18680	18680	18680	18680	0
186	20240902	180100	814788370	18680	18680	18680	18680	0
187	20240902	180000	814788370	18680	18680	18680	18680	0
188	20240902	175900	814788370	18680	18680	18680	18680	0
189	20240902	175800	814788370	18680	18680	18680	18680	0
190	20240902	175700	814788370	18680	18680	18680	18680	0
191	20240902	175600	814788370	18680	18680	18680	18680	0
192	20240902	175500	814788370	18680	18680	18680	18680	0
193	20240902	175400	814788370	18680	18680	18680	18680	0
194	20240902	175300	814788370	18680	18680	18680	18680	0
195	20240902	175200	814788370	18680	18680	18680	18680	0
196	20240902	175100	814788370	18680	18680	18680	18680	0
197	20240902	175000	814788370	18680	18680	18680	18680	0
198	20240902	174900	814788370	18680	18680	18680	18680	0
199	20240902	174800	814788370	18680	18680	18680	18680	0
200	20240902	174700	814788370	18680	18680	18680	18680	0
201	20240902	174600	814788370	18680	18680	18680	18680	0
202	20240902	174500	814788370	18680	18680	18680	18680	0
203	20240902	174400	814788370	18680	18680	18680	18680	0
204	20240902	174300	814788370	18680	18680	18680	18680	0
205	20240902	174200	814788370	18680	18680	18680	18680	0
206	20240902	174100	814788370	18680	18680	18680	18680	0
207	20240902	174000	814788370	18680	18680	18680	18680	0
208	20240902	173900	814788370	18680	18680	18680	18680	0
209	20240902	173800	814788370	18680	18680	18680	18680	0
210	20240902	173700	814788370	18680	18680	18680	18680	0
211	20240902	173600	814788370	18680	18680	18680	18680	0
212	20240902	173500	814788370	18680	18680	18680	18680	234
213	20240902	173400	814788370	18680	18680	18680	18680	0
214	20240902	173300	814788370	18680	18680	18680	18680	0
215	20240902	173200	814788370	18680	18680	18680	18680	0
216	20240902	173100	814788370	18680	18680	18680	18680	0
217	20240902	173000	814788370	18680	18680	18680	18680	0
218	20240902	172900	814788370	18680	18680	18680	18680	0
219	20240902	172800	814788370	18680	18680	18680	18680	0
220	20240902	172700	814788370	18680	18680	18680	18680	0
221	20240902	172600	814788370	18680	18680	18680	18680	0
222	20240902	172500	814788370	18680	18680	18680	18680	0
223	20240902	172400	814788370	18680	18680	18680	18680	0
224	20240902	172300	814788370	18680	18680	18680	18680	0
225	20240902	172200	814788370	18680	18680	18680	18680	0
226	20240902	172100	814788370	18680	18680	18680	18680	0
227	20240902	172000	814788370	18680	18680	18680	18680	0
228	20240902	171900	814788370	18680	18680	18680	18680	0
229	20240902	171800	814788370	18680	18680	18680	18680	0
230	20240902	171700	814788370	18680	18680	18680	18680	0
231	20240902	171600	814788370	18680	18680	18680	18680	0
232	20240902	171500	814788370	18680	18680	18680	18680	0
233	20240902	171400	814788370	18680	18680	18680	18680	0
234	20240902	171300	814788370	18680	18680	18680	18680	0
235	20240902	171200	814788370	18680	18680	18680	18680	0
236	20240902	171100	814788370	18680	18680	18680	18680	0
237	20240902	171000	814788370	18680	18680	18680	18680	0
238	20240902	170900	814788370	18680	18680	18680	18680	0
239	20240902	170800	814788370	18680	18680	18680	18680	0
240	20240902	170700	814788370	18680	18680	18680	18680	0
241	20240902	170600	814788370	18680	18680	18680	18680	0
242	20240902	170500	814788370	18680	18680	18680	18680	234
243	20240902	170400	814788370	18680	18680	18680	18680	0
244	20240902	170300	814788370	18680	18680	18680	18680	0
245	20240902	170200	814788370	18680	18680	18680	18680	0
246	20240902	170100	814788370	18680	18680	18680	18680	0
247	20240902	170000	814788370	18680	18680	18680	18680	0
248	20240902	165900	814788370	18680	18680	18680	18680	0
249	20240902	165800	814788370	18680	18680	18680	18680	0
250	20240902	165700	814788370	18680	18680	18680	18680	0
251	20240902	165600	814788370	18680	18680	18680	18680	0
252	20240902	165500	814788370	18680	18680	18680	18680	0
253	20240902	165400	814788370	18680	18680	18680	18680	0
254	20240902	165300	814788370	18680	18680	18680	18680	0
255	20240902	165200	814788370	18680	18680	18680	18680	0
256	20240902	165100	814788370	18680	18680	18680	18680	0
257	20240902	165000	814788370	18680	18680	18680	18680	0
258	20240902	164900	814788370	18680	18680	18680	18680	0
259	20240902	164800	814788370	18680	18680	18680	18680	0
260	20240902	164700	814788370	18680	18680	18680	18680	0
261	20240902	164600	814788370	18680	18680	18680	18680	0
262	20240902	164500	814788370	18680	18680	18680	18680	0
263	20240902	164400	814788370	18680	18680	18680	18680	0
264	20240902	164300	814788370	18680	18680	18680	18680	0
265	20240902	164200	814788370	18680	18680	18680	18680	0
266	20240902	164100	814788370	18680	18680	18680	18680	0
267	20240902	164000	814788370	18680	18680	18680	18680	0
268	20240902	163900	814788370	18680	18680	18680	18680	0
269	20240902	163800	814788370	18680	18680	18680	18680	0
270	20240902	163700	814788370	18680	18680	18680	18680	0
271	20240902	163600	814788370	18680	18680	18680	18680	0
272	20240902	163500	814788370	18680	18680	18680	18680	234
273	20240902	163400	814788370	18680	18680	18680	18680	0
274	20240902	163300	814788370	18680	18680	18680	18680	0
275	20240902	163200	814788370	18680	18680	18680	18680	0
276	20240902	163100	814788370	18680	18680	18680	18680	0
277	20240902	163000	814788370	18680	18680	18680	18680	0
278	20240902	162900	814788370	18680	18680	18680	18680	0
279	20240902	162800	814788370	18680	18680	18680	18680	0
280	20240902	162700	814788370	18680	18680	18680	18680	0
281	20240902	162600	814788370	18680	18680	18680	18680	0
282	20240902	162500	814788370	18680	18680	18680	18680	0
283	20240902	162400	814788370	18680	18680	18680	18680	0
284	20240902	162300	814788370	18680	18680	18680	18680	0
285	20240902	162200	814788370	18680	18680	18680	18680	0
286	20240902	162100	814788370	18680	18680	18680	18680	0
287	20240902	162000	814788370	18680	18680	18680	18680	0
288	20240902	161900	814788370	18680	18680	18680	18680	0
289	20240902	161800	814788370	18680	18680	18680	18680	0
290	20240902	161700	814788370	18680	18680	18680	18680	0
291	20240902	161600	814788370	18680	18680	18680	18680	0
292	20240902	161500	814788370	18680	18680	18680	18680	0
293	20240902	161400	814788370	18680	18680	18680	18680	0
294	20240902	161300	814788370	18680	18680	18680	18680	0
295	20240902	161200	814788370	18680	18680	18680	18680	0
296	20240902	161100	814788370	18680	18680	18680	18680	0
297	20240902	161000	814788370	18680	18680	18680	18680	0
298	20240902	160900	814788370	18680	18680	18680	18680	0
299	20240902	160800	814788370	18680	18680	18680	18680	0
300	20240902	160700	814788370	18680	18680	18680	18680	0
301	20240902	160600	814788370	18680	18680	18680	18680	0
302	20240902	160500	814788370	18680	18680	18680	18680	234
303	20240902	160400	814788370	18680	18680	18680	18680	0
304	20240902	160300	814788370	18680	18680	18680	18680	0
305	20240902	160200	814788370	18680	18680	18680	18680	0
306	20240902	160100	814788370	18680	18680	18680	18680	0
307	20240902	160000	814788370	18680	18680	18680	18680	0
308	20240902	155900	814788370	18680	18680	18680	18680	0
309	20240902	155800	814788370	18680	18680	18680	18680	0
310	20240902	155700	814788370	18680	18680	18680	18680	0
311	20240902	155600	814788370	18680	18680	18680	18680	0
312	20240902	155500	814788370	18680	18680	18680	18680	0
313	20240902	155400	814788370	18680	18680	18680	18680	0
314	20240902	155300	814788370	18680	18680	18680	18680	0
315	20240902	155200	814788370	18680	18680	18680	18680	0
316	20240902	155100	814788370	18680	18680	18680	18680	0
317	20240902	155000	814788370	18680	18680	18680	18680	0
318	20240902	154900	814788370	18680	18680	18680	18680	0
319	20240902	154800	814788370	18680	18680	18680	18680	0
320	20240902	154700	814788370	18680	18680	18680	18680	0
321	20240902	154600	814788370	18680	18680	18680	18680	0
322	20240902	154500	814788370	18680	18680	18680	18680	0
323	20240902	154400	814788370	18680	18680	18680	18680	0
324	20240902	154300	814788370	18680	18680	18680	18680	0
325	20240902	154200	814788370	18680	18680	18680	18680	0
326	20240902	154100	814788370	18680	18680	18680	18680	0
327	20240902	154000	814788370	18680	18680	18680	18680	0
328	20240902	153900	814788370	18680	18680	18680	18680	0
329	20240902	153800	814788370	18680	18680	18680	18680	0
330	20240902	153700	814788370	18680	18680	18680	18680	0
331	20240902	153600	814788370	18680	18680	18680	18680	0
332	20240902	153500	814788370	18680	18680	18680	18680	234
333	20240902	153400	814788370	18680	18680	18680	18680	0
334	20240902	153300	814788370	18680	18680	18680	18680	0
335	20240902	153200	814788370	18680	18680	18680	18680	0
336	20240902	153100	814788370	18680	18680	18680	18680	0
337	20240902	153000	814788370	18680	18680	18680	18680	234
338	20240902	152900	810417250	18730	18730	18730	18730	0
339	20240902	152800	810417250	18730	18730	18730	18730	0
340	20240902	152700	810417250	18730	18730	18730	18730	0
341	20240902	152600	810417250	18730	18730	18730	18730	0
342	20240902	152500	810417250	18730	18730	18730	18730	0
343	20240902	152400	810417250	18730	18730	18730	18730	0
344	20240902	152300	810417250	18730	18730	18730	18730	0
345	20240902	152200	810417250	18730	18730	18730	18730	0
346	20240902	152100	810417250	18730	18730	18730	18730	0
347	20240902	152000	810417250	18730	18730	18730	18730	0
348	20240902	151900	810417250	18730	18690	18740	18690	130
349	20240902	151800	807985270	18670	18670	18670	18670	0
350	20240902	151700	807985270	18670	18680	18680	18670	277
351	20240902	151600	802813630	18670	18670	18670	18670	37
352	20240902	151500	802122840	18670	18670	18670	18670	20
353	20240902	151400	801749440	18670	18670	18670	18670	10
354	20240902	151300	801562740	18670	18660	18670	18660	50
355	20240902	151200	800629450	18650	18650	18650	18650	19
356	20240902	151100	800275100	18650	18640	18650	18630	70
357	20240902	151000	798970700	18630	18620	18630	18620	41
358	20240902	150900	798206880	18670	18670	18670	18670	0
359	20240902	150800	798206880	18670	18670	18670	18670	6
360	20240902	150700	798094860	18670	18690	18690	18670	8
361	20240902	150600	797945400	18670	18670	18670	18670	0
362	20240902	150500	797945400	18670	18670	18670	18670	10
363	20240902	150400	797758700	18670	18690	18690	18670	40
364	20240902	150300	797011400	18700	18630	18700	18620	701
365	20240902	150200	783956410	18700	18700	18700	18700	1
366	20240902	150100	783937710	18700	18700	18700	18700	54
367	20240902	150000	782927910	18700	18640	18700	18640	75
368	20240902	145900	781529810	18640	18670	18670	18640	155
369	20240902	145800	778637520	18700	18700	18700	18700	10
370	20240902	145700	778450520	18700	18700	18700	18700	10
371	20240902	145600	778263520	18720	18720	18720	18720	0
372	20240902	145500	778263520	18720	18720	18720	18720	32
373	20240902	145400	777664480	18720	18690	18720	18690	313
374	20240902	145300	771810340	18700	18670	18700	18670	72
375	20240902	145200	770464940	18660	18640	18660	18640	331
376	20240902	145100	764294920	18640	18640	18640	18640	101
377	20240902	145000	762412280	18640	18640	18640	18640	0
378	20240902	144900	762412280	18640	18640	18640	18640	0
379	20240902	144800	762412280	18640	18640	18640	18640	1
380	20240902	144700	762393640	18630	18630	18630	18630	3
381	20240902	144600	762337750	18630	18630	18630	18630	5
382	20240902	144500	762244600	18650	18650	18650	18650	108
383	20240902	144400	760230400	18650	18650	18650	18650	101
384	20240902	144300	758346750	18620	18630	18630	18620	100
385	20240902	144200	756484210	18640	18640	18640	18640	0
386	20240902	144100	756484210	18640	18640	18640	18640	4
387	20240902	144000	756409650	18620	18620	18620	18620	878
388	20240902	143900	740061290	18620	18630	18630	18620	31
389	20240902	143800	739484010	18630	18630	18630	18630	26
390	20240902	143700	738999630	18630	18630	18630	18630	13
391	20240902	143600	738757440	18630	18630	18630	18630	1
392	20240902	143500	738738810	18620	18620	18620	18620	0
393	20240902	143400	738738810	18620	18610	18620	18610	283
394	20240902	143300	733469550	18610	18600	18620	18590	65
395	20240902	143200	732260920	18600	18600	18600	18600	0
396	20240902	143100	732260920	18600	18600	18600	18600	16
397	20240902	143000	731963320	18600	18600	18600	18600	154
398	20240902	142900	729098920	18600	18600	18600	18600	64
399	20240902	142800	727908520	18600	18600	18600	18600	193
400	20240902	142700	724318720	18600	18580	18600	18580	116
401	20240902	142600	722161360	18580	18570	18580	18570	127
402	20240902	142500	719802530	18570	18570	18600	18570	68
403	20240902	142400	718539740	18600	18530	18600	18500	257
404	20240902	142300	713772740	18560	18540	18560	18480	46
405	20240902	142200	712919640	18540	18470	18540	18470	307
406	20240902	142100	707228420	18470	18490	18560	18470	283
407	20240902	142000	701996770	18460	18460	18460	18460	65
408	20240902	141900	700796870	18510	18460	18510	18460	327
409	20240902	141800	694759950	18460	18460	18460	18460	119
410	20240902	141700	692563210	18460	18460	18470	18460	175
411	20240902	141600	689332160	18460	18460	18470	18460	109
412	20240902	141500	687320000	18460	18470	18480	18460	226
413	20240902	141400	683144450	18470	18470	18500	18470	157
414	20240902	141300	680243220	18470	18490	18490	18460	147
415	20240902	141200	677529020	18490	18480	18750	18450	1437
416	20240902	141100	650877420	18410	18480	18480	18410	242
417	20240902	141000	646415130	18410	18420	18430	18410	769
418	20240902	140900	632257170	18430	18380	18430	18380	388
419	20240902	140800	625115330	18380	18380	18380	18380	3
420	20240902	140700	625060190	18380	18380	18380	18380	2
421	20240902	140600	625023430	18390	18310	18390	18310	170
422	20240902	140500	621909870	18310	18320	18390	18310	736
423	20240902	140400	608428600	18320	18320	18320	18320	61
424	20240902	140300	607311080	18320	18310	18330	18310	115
425	20240902	140200	605204340	18310	18310	18310	18310	221
426	20240902	140100	601157830	18310	18380	18380	18310	103
427	20240902	140000	599269770	18300	18350	18380	18290	515
428	20240902	135900	589844860	18340	18330	18340	18330	435
429	20240902	135800	581871170	18290	18290	18290	18290	0
430	20240902	135700	581871170	18290	18290	18290	18290	293
431	20240902	135600	576512200	18290	18280	18290	18280	137
432	20240902	135500	574006530	18280	18300	18300	18280	564
433	20240902	135400	563693770	18300	18390	18390	18290	209
434	20240902	135300	559864470	18290	18310	18390	18290	336
435	20240902	135200	553707930	18310	18390	18390	18310	216
436	20240902	135100	549744330	18390	18390	18390	18390	1
437	20240902	135000	549725940	18290	18320	18390	18290	726
438	20240902	134900	536439120	18390	18380	18390	18380	50
439	20240902	134800	535519920	18380	18300	18380	18300	46
440	20240902	134700	534677770	18300	18300	18380	18300	231
441	20240902	134600	530447600	18300	18300	18300	18300	132
442	20240902	134500	528032000	18300	18310	18310	18300	835
443	20240902	134400	512749800	18310	18310	18390	18310	319
444	20240902	134300	506908540	18310	18330	18400	18310	275
445	20240902	134200	501872380	18330	18400	18400	18330	495
446	20240902	134100	492767650	18400	18400	18400	18400	150
447	20240902	134000	490007650	18400	18360	18400	18320	437
448	20240902	133900	481994110	18390	18390	18390	18390	60
449	20240902	133800	480890710	18330	18390	18390	18330	36
450	20240902	133700	480228850	18390	18310	18390	18310	69
451	20240902	133600	478965300	18300	18300	18310	18300	76
452	20240902	133500	477574480	18300	18310	18310	18300	604
453	20240902	133400	466521180	18300	18400	18400	18300	1608
454	20240902	133300	437072480	18400	18360	18400	18360	3
455	20240902	133200	437017360	18400	18330	18400	18310	1219
456	20240902	133100	414678420	18350	18340	18350	18340	142
457	20240902	133000	412072800	18350	18340	18400	18330	1105
458	20240902	132900	391810060	18400	18420	18420	18330	93
459	20240902	132800	390104590	18330	18320	18330	18320	144
460	20240902	132700	387465950	18450	18330	18450	18320	137
461	20240902	132600	384955610	18320	18330	18470	18320	104
462	20240902	132500	383049010	18320	18370	18460	18320	987
463	20240902	132400	364931000	18370	18380	18490	18370	366
464	20240902	132300	358204880	18380	18390	18390	18380	133
465	20240902	132200	355760260	18390	18380	18390	18370	271
466	20240902	132100	350779020	18370	18370	18380	18370	260
467	20240902	132000	346001050	18370	18400	18400	18370	656
468	20240902	131900	333936380	18400	18400	18500	18400	326
469	20240902	131800	327937360	18400	18410	18540	18400	193
470	20240902	131700	324379780	18410	18410	18410	18400	138
471	20240902	131600	321839840	18410	18400	18540	18400	288
472	20240902	131500	316520390	18400	18440	18510	18390	800
473	20240902	131400	301786450	18540	18440	18540	18440	14
474	20240902	131300	301527890	18400	18400	18400	18400	4
475	20240902	131200	301454290	18390	18510	18510	18370	632
476	20240902	131100	289825610	18500	18510	18510	18500	958
477	20240902	131000	272100110	18500	18570	18580	18500	512
478	20240902	130900	262619980	18580	18610	18610	18580	146
479	20240902	130800	259905420	18610	18670	18670	18610	136
480	20240902	130700	257371160	18740	18740	18740	18740	21
481	20240902	130600	256977620	18740	18610	18760	18600	280
482	20240902	130500	251766090	18610	18640	18750	18600	747
483	20240902	130400	237863540	18630	18630	18630	18630	153
484	20240902	130300	235013150	18630	18730	18730	18610	61
485	20240902	130200	233876530	18730	18730	18750	18610	469
486	20240902	130100	225109300	18740	18760	18760	18740	95
487	20240902	130000	223328140	18760	18760	18760	18760	0
488	20240902	125900	223328140	18760	18900	18900	18760	51
489	20240902	125800	222370360	18780	18780	18780	18780	0
490	20240902	125700	222370360	18780	18800	18800	18780	57
491	20240902	125600	221299550	18810	18790	18810	18790	16
492	20240902	125500	220998610	18790	18830	18830	18790	332
493	20240902	125400	214754670	18830	18830	18830	18830	0
494	20240902	125300	214754670	18830	18830	18830	18830	0
495	20240902	125200	214754670	18830	18930	18930	18830	37
496	20240902	125100	214056260	18830	18810	18830	18810	258
497	20240902	125000	209202780	18810	18860	18860	18810	423
498	20240902	124900	201242430	18930	18930	18930	18930	2
499	20240902	124800	201204570	18860	18860	18860	18860	10
500	20240902	124700	201015970	18800	18860	18860	18800	340
501	20240902	124600	194619920	18870	18870	18870	18870	1
502	20240902	124500	194601050	18870	18900	18900	18860	244
503	20240902	124400	189993750	18900	18900	18900	18900	10
504	20240902	124300	189804750	18890	18890	18890	18890	0
505	20240902	124200	189804750	18890	18920	18920	18890	394
506	20240902	124100	182354790	18920	18930	18930	18920	22
507	20240902	124000	181938430	18910	18950	18950	18900	242
508	20240902	123900	177361270	18950	18950	18950	18950	0
509	20240902	123800	177361270	18950	18980	18980	18950	50
510	20240902	123700	176413110	18980	18980	18980	18980	19
511	20240902	123600	176052490	18980	18980	18980	18980	0
512	20240902	123500	176052490	18980	18980	18980	18980	10
513	20240902	123400	175862690	18980	18980	18980	18980	13
514	20240902	123300	175615950	18990	18990	18990	18990	6
515	20240902	123200	175502010	18990	18990	18990	18990	4
516	20240902	123100	175426050	18990	18990	18990	18990	0
517	20240902	123000	175426050	18990	18990	18990	18990	7
518	20240902	122900	175293120	19010	19010	19010	19010	0
519	20240902	122800	175293120	19010	19010	19010	19010	0
520	20240902	122700	175293120	19010	19010	19010	19010	21
521	20240902	122600	174893910	19010	19010	19010	19010	0
522	20240902	122500	174893910	19010	19010	19010	19010	36
523	20240902	122400	174209550	19000	19000	19000	19000	1
524	20240902	122300	174190550	19010	19010	19010	19010	1
525	20240902	122200	174171540	19000	19000	19000	19000	15
526	20240902	122100	173886540	19000	19000	19000	19000	1
527	20240902	122000	173867540	19000	19000	19000	19000	34
528	20240902	121900	173221540	19010	19010	19010	19010	0
529	20240902	121800	173221540	19010	19010	19010	19010	0
530	20240902	121700	173221540	19010	19010	19010	19010	17
531	20240902	121600	172898370	19050	19050	19050	19050	1
532	20240902	121500	172879320	19020	19020	19020	19020	1
533	20240902	121400	172860300	19040	19040	19040	19040	6
534	20240902	121300	172746060	19050	19050	19050	19050	10
535	20240902	121200	172555560	19050	19050	19050	19050	0
536	20240902	121100	172555560	19050	19010	19050	19000	72
537	20240902	121000	171185650	19020	19050	19050	19020	52
538	20240902	120900	170195980	19050	19050	19050	19050	10
539	20240902	120800	170005480	19050	19050	19050	19050	1
540	20240902	120700	169986430	19050	19050	19050	19050	20
541	20240902	120600	169605430	19040	19040	19040	19040	10
542	20240902	120500	169415030	19050	19050	19050	19050	12
543	20240902	120400	169186430	19060	19060	19060	19060	0
544	20240902	120300	169186430	19060	19060	19060	19060	1
545	20240902	120200	169167370	19060	19020	19060	19020	11
546	20240902	120100	168958110	19040	19040	19040	19040	20
547	20240902	120000	168577310	19030	19030	19030	19030	15
548	20240902	115900	168291860	19030	19030	19030	19030	0
549	20240902	115800	168291860	19030	19030	19030	19030	120
550	20240902	115700	166008260	19030	19020	19030	19020	36
551	20240902	115600	165323410	19010	19010	19010	19010	22
552	20240902	115500	164905190	19000	19000	19000	19000	2
553	20240902	115400	164867190	19010	19010	19010	19010	0
554	20240902	115300	164867190	19010	19010	19010	19010	0
555	20240902	115200	164867190	19010	18990	19010	18980	20
556	20240902	115100	164487460	19000	19000	19000	19000	10
557	20240902	115000	164297460	19010	19010	19010	19010	7
558	20240902	114900	164164390	19030	19030	19030	19030	0
559	20240902	114800	164164390	19030	19030	19030	19030	5
560	20240902	114700	164069240	19020	19020	19020	19020	25
561	20240902	114600	163593740	19010	19010	19010	19010	0
562	20240902	114500	163593740	19010	19010	19010	19010	10
563	20240902	114400	163403640	19010	19010	19010	19010	0
564	20240902	114300	163403640	19010	19010	19010	19010	0
565	20240902	114200	163403640	19010	19010	19010	19010	1
566	20240902	114100	163384630	19010	19010	19010	19010	14
567	20240902	114000	163118490	18980	18980	18980	18980	0
568	20240902	113900	163118490	18980	18980	18980	18980	1
569	20240902	113800	163099510	18980	19020	19020	18980	4
570	20240902	113700	163023490	19000	19020	19020	19000	11
571	20240902	113600	162814470	19020	19020	19020	19020	1
572	20240902	113500	162795450	19020	19020	19020	19020	0
573	20240902	113400	162795450	19020	19020	19020	19020	1
574	20240902	113300	162776430	18990	18990	18990	18990	10
575	20240902	113200	162586530	18990	18980	18990	18980	30
576	20240902	113100	162017030	18950	18950	18950	18950	1
577	20240902	113000	161998080	18990	18990	18990	18990	5
578	20240902	112900	161903130	18990	18990	18990	18990	10
579	20240902	112800	161713230	19000	19000	19000	19000	3
580	20240902	112700	161656230	18990	18990	18990	18990	7
581	20240902	112600	161523300	19000	18900	19020	18900	51
582	20240902	112500	160557200	19000	18970	19000	18900	111
583	20240902	112400	158456700	18980	18970	19000	18970	30
584	20240902	112300	157887160	19000	19000	19000	19000	0
585	20240902	112200	157887160	19000	19000	19000	19000	0
586	20240902	112100	157887160	19000	19000	19000	19000	100
587	20240902	112000	155987160	18900	18910	18910	18900	150
588	20240902	111900	153152120	19050	19050	19050	19050	0
589	20240902	111800	153152120	19050	19050	19050	19050	2
590	20240902	111700	153114020	19060	18920	19060	18920	4
591	20240902	111600	153037920	18900	18900	18900	18900	3
592	20240902	111500	152981220	18870	19100	19100	18840	653
593	20240902	111400	140586210	19090	19090	19090	19090	99
594	20240902	111300	138696300	19090	19080	19090	19080	3
595	20240902	111200	138639050	19050	19090	19090	19050	200
596	20240902	111100	134826350	19090	19100	19100	19090	100
597	20240902	111000	132917140	19100	19100	19100	19100	12
598	20240902	110900	132687940	19100	19100	19100	19100	49
599	20240902	110800	131752040	19100	19090	19100	19090	108
600	20240902	110700	129689520	19090	19090	19090	19090	39
601	20240902	110600	128945010	19090	19090	19090	19090	20
602	20240902	110500	128563210	19090	19090	19090	19090	16
603	20240902	110400	128257770	19100	19100	19100	19100	0
604	20240902	110300	128257770	19100	19100	19100	19100	101
605	20240902	110200	126328670	19100	19100	19100	19100	20
606	20240902	110100	125946670	19100	19120	19120	19100	62
607	20240902	110000	124762010	19130	19130	19130	19130	18
608	20240902	105900	124417670	19150	19150	19150	19150	10
609	20240902	105800	124226170	19160	19160	19160	19160	0
610	20240902	105700	124226170	19160	19160	19160	19160	1
611	20240902	105600	124207010	19180	19180	19180	19180	0
612	20240902	105500	124207010	19180	19180	19180	19180	0
613	20240902	105400	124207010	19180	19180	19180	19180	0
614	20240902	105300	124207010	19180	19180	19180	19180	0
615	20240902	105200	124207010	19180	19180	19180	19180	3
616	20240902	105100	124149470	19200	19200	19200	19200	1
617	20240902	105000	124130270	19130	19170	19200	19130	91
618	20240902	104900	122387000	19170	19220	19220	19170	73
619	20240902	104800	120987480	19180	19180	19180	19180	0
620	20240902	104700	120987480	19180	19180	19180	19180	10
621	20240902	104600	120795680	19170	19180	19180	19170	124
622	20240902	104500	118417610	19190	19190	19190	19190	17
623	20240902	104400	118091380	19190	19190	19190	19190	0
624	20240902	104300	118091380	19190	19190	19190	19190	0
625	20240902	104200	118091380	19190	19200	19200	19190	20
626	20240902	104100	117707480	19220	19220	19220	19220	0
627	20240902	104000	117707480	19220	19220	19220	19220	1
628	20240902	103900	117688260	19170	19170	19170	19170	0
629	20240902	103800	117688260	19170	19170	19170	19170	2
630	20240902	103700	117649920	19170	19180	19180	19170	18
631	20240902	103600	117304760	19230	19230	19230	19230	0
632	20240902	103500	117304760	19230	19230	19230	19230	0
633	20240902	103400	117304760	19230	19230	19230	19230	0
634	20240902	103300	117304760	19230	19190	19230	19190	21
635	20240902	103200	116901630	19200	19170	19200	19170	231
636	20240902	103100	112470160	19170	19150	19170	19150	51
637	20240902	103000	111493140	19130	19130	19130	19130	90
638	20240902	102900	109771440	19130	19140	19140	19130	30
639	20240902	102800	109197520	19140	19140	19140	19140	11
640	20240902	102700	108986980	19160	19160	19160	19160	0
641	20240902	102600	108986980	19160	19160	19160	19160	1
642	20240902	102500	108967820	19180	19180	19180	19180	3
643	20240902	102400	108910280	19180	19180	19180	19180	0
644	20240902	102300	108910280	19180	19180	19180	19180	5
645	20240902	102200	108814380	19100	19180	19180	19100	73
646	20240902	102100	107415770	19190	19190	19190	19190	1
647	20240902	102000	107396580	19120	19180	19180	19120	151
648	20240902	101900	104508930	19180	19180	19180	19180	0
649	20240902	101800	104508930	19180	19180	19180	19180	0
650	20240902	101700	104508930	19180	19180	19180	19180	0
651	20240902	101600	104508930	19180	19200	19200	19180	5
652	20240902	101500	104413000	19190	19180	19190	19170	5
653	20240902	101400	104317110	19180	19180	19180	19180	8
654	20240902	101300	104163670	19180	19180	19180	19180	1
655	20240902	101200	104144490	19120	19200	19200	19120	62
656	20240902	101100	102958100	19200	19170	19330	19140	357
657	20240902	101000	96115590	19240	19080	19240	19080	1098
658	20240902	100900	75164150	18300	18300	18300	18300	0
659	20240902	100800	75164150	18300	19430	19430	18300	1000
660	20240902	100700	56126740	19430	19440	19440	19430	36
661	20240902	100600	55427250	19430	19430	19430	19430	0
662	20240902	100500	55427250	19430	19430	19430	19430	50
663	20240902	100400	54455750	19440	19430	19440	19430	51
664	20240902	100300	53464390	19440	19440	19440	19440	0
665	20240902	100200	53464390	19440	19440	19440	19440	1
666	20240902	100100	53444950	19280	19410	19410	19280	300
667	20240902	100000	47649170	19410	19410	19410	19410	2
668	20240902	095900	47610350	19400	19400	19400	19400	0
669	20240902	095800	47610350	19400	19420	19420	19400	72
670	20240902	095700	46212960	19440	19440	19440	19440	8
671	20240902	095600	46057440	19440	19440	19440	19440	1
672	20240902	095500	46038000	19440	19440	19440	19440	2
673	20240902	095400	45999120	19440	19440	19440	19440	0
674	20240902	095300	45999120	19440	19440	19440	19440	0
675	20240902	095200	45999120	19440	19440	19440	19440	9
676	20240902	095100	45824160	19440	19420	19440	19420	8
677	20240902	095000	45668770	19420	19440	19440	19420	124
678	20240902	094900	43260050	19440	19440	19440	19440	39
679	20240902	094800	42501890	19440	19440	19440	19440	6
680	20240902	094700	42385250	19440	19490	19490	19440	89
681	20240902	094600	40654320	19500	19500	19500	19480	5
682	20240902	094500	40556840	19500	19500	19500	19500	8
683	20240902	094400	40400840	19480	19490	19490	19480	20
684	20240902	094300	40011140	19510	19520	19520	19510	13
685	20240902	094200	39757430	19520	19510	19520	19510	30
686	20240902	094100	39171870	19510	19510	19510	19510	0
687	20240902	094000	39171870	19510	19510	19510	19510	0
688	20240902	093900	39171870	19510	19510	19510	19510	0
689	20240902	093800	39171870	19510	19500	19510	19500	101
690	20240902	093700	37202360	19540	19530	19540	19530	73
691	20240902	093600	35776570	19450	19450	19450	19450	0
692	20240902	093500	35776570	19450	19450	19450	19450	0
693	20240902	093400	35776570	19450	19450	19450	19450	0
694	20240902	093300	35776570	19450	19450	19450	19450	0
695	20240902	093200	35776570	19450	19490	19490	19450	100
696	20240902	093100	33830540	19450	19500	19500	19450	250
697	20240902	093000	28966000	19500	19540	19540	19500	62
698	20240902	092900	27756850	19540	19540	19540	19540	0
699	20240902	092800	27756850	19540	19540	19540	19540	7
700	20240902	092700	27620070	19540	19510	19540	19500	76
701	20240902	092600	26137830	19540	19540	19540	19540	0
702	20240902	092500	26137830	19540	19540	19540	19540	0
703	20240902	092400	26137830	19540	19540	19540	19540	0
704	20240902	092300	26137830	19540	19500	19540	19500	47
705	20240902	092200	25221290	19500	19500	19500	19500	141
706	20240902	092100	22471790	19500	19530	19530	19500	212
707	20240902	092000	18334250	19530	19530	19530	19530	8
708	20240902	091900	18178010	19530	19530	19530	19530	37
709	20240902	091800	17455400	19530	19550	19550	19530	21
710	20240902	091700	17045150	19520	19540	19540	19520	50
711	20240902	091600	16068580	19540	19540	19540	19540	1
712	20240902	091500	16049040	19540	19550	19550	19540	20
713	20240902	091400	15658140	19570	19570	19570	19570	0
714	20240902	091300	15658140	19570	19540	19570	19530	44
715	20240902	091200	14798450	19540	19540	19540	19540	0
716	20240902	091100	14798450	19540	19540	19540	19540	2
717	20240902	091000	14759370	19520	19520	19520	19520	0
718	20240902	090900	14759370	19520	19560	19560	19520	51
719	20240902	090800	13762820	19560	19560	19560	19560	0
720	20240902	090700	13762820	19560	19560	19560	19560	7
721	20240902	090600	13625900	19560	19540	19560	19540	34
722	20240902	090500	12961380	19540	19550	19550	19540	120
723	20240902	090400	10616350	19550	19550	19580	19550	107
724	20240902	090300	8524100	19550	19620	19620	19550	161
725	20240902	090200	5375210	19630	19630	19630	19630	3
726	20240902	090100	5316320	19640	19650	19650	19640	109
727	20240902	090000	3174500	19650	19790	19790	19650	161