KissMeData/267290/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	205100	236723680	18640	18640	18640	18640	54
3	20240906	205000	236723680	18640	18640	18640	18640	0
4	20240906	204900	236723680	18640	18640	18640	18640	0
5	20240906	204800	236723680	18640	18640	18640	18640	0
6	20240906	204700	236723680	18640	18640	18640	18640	0
7	20240906	204600	236723680	18640	18640	18640	18640	0
8	20240906	204500	236723680	18640	18640	18640	18640	0
9	20240906	204400	236723680	18640	18640	18640	18640	0
10	20240906	204300	236723680	18640	18640	18640	18640	0
11	20240906	204200	236723680	18640	18640	18640	18640	0
12	20240906	204100	236723680	18640	18640	18640	18640	0
13	20240906	204000	236723680	18640	18640	18640	18640	0
14	20240906	203900	236723680	18640	18640	18640	18640	0
15	20240906	203800	236723680	18640	18640	18640	18640	0
16	20240906	203700	236723680	18640	18640	18640	18640	0
17	20240906	203600	236723680	18640	18640	18640	18640	0
18	20240906	203500	236723680	18640	18640	18640	18640	0
19	20240906	203400	236723680	18640	18640	18640	18640	0
20	20240906	203300	236723680	18640	18640	18640	18640	0
21	20240906	203200	236723680	18640	18640	18640	18640	0
22	20240906	203100	236723680	18640	18640	18640	18640	0
23	20240906	203000	236723680	18640	18640	18640	18640	0
24	20240906	202900	236723680	18640	18640	18640	18640	0
25	20240906	202800	236723680	18640	18640	18640	18640	0
26	20240906	202700	236723680	18640	18640	18640	18640	0
27	20240906	202600	236723680	18640	18640	18640	18640	0
28	20240906	202500	236723680	18640	18640	18640	18640	0
29	20240906	202400	236723680	18640	18640	18640	18640	0
30	20240906	202300	236723680	18640	18640	18640	18640	0
31	20240906	202200	236723680	18640	18640	18640	18640	0
32	20240906	202100	236723680	18640	18640	18640	18640	54
33	20240906	202000	236723680	18640	18640	18640	18640	0
34	20240906	201900	236723680	18640	18640	18640	18640	0
35	20240906	201800	236723680	18640	18640	18640	18640	0
36	20240906	201700	236723680	18640	18640	18640	18640	0
37	20240906	201600	236723680	18640	18640	18640	18640	0
38	20240906	201500	236723680	18640	18640	18640	18640	0
39	20240906	201400	236723680	18640	18640	18640	18640	0
40	20240906	201300	236723680	18640	18640	18640	18640	0
41	20240906	201200	236723680	18640	18640	18640	18640	0
42	20240906	201100	236723680	18640	18640	18640	18640	0
43	20240906	201000	236723680	18640	18640	18640	18640	0
44	20240906	200900	236723680	18640	18640	18640	18640	0
45	20240906	200800	236723680	18640	18640	18640	18640	0
46	20240906	200700	236723680	18640	18640	18640	18640	0
47	20240906	200600	236723680	18640	18640	18640	18640	0
48	20240906	200500	236723680	18640	18640	18640	18640	0
49	20240906	200400	236723680	18640	18640	18640	18640	0
50	20240906	200300	236723680	18640	18640	18640	18640	0
51	20240906	200200	236723680	18640	18640	18640	18640	0
52	20240906	200100	236723680	18640	18640	18640	18640	0
53	20240906	200000	236723680	18640	18640	18640	18640	0
54	20240906	195900	236723680	18640	18640	18640	18640	0
55	20240906	195800	236723680	18640	18640	18640	18640	0
56	20240906	195700	236723680	18640	18640	18640	18640	0
57	20240906	195600	236723680	18640	18640	18640	18640	0
58	20240906	195500	236723680	18640	18640	18640	18640	0
59	20240906	195400	236723680	18640	18640	18640	18640	0
60	20240906	195300	236723680	18640	18640	18640	18640	0
61	20240906	195200	236723680	18640	18640	18640	18640	0
62	20240906	195100	236723680	18640	18640	18640	18640	54
63	20240906	195000	236723680	18640	18640	18640	18640	0
64	20240906	194900	236723680	18640	18640	18640	18640	0
65	20240906	194800	236723680	18640	18640	18640	18640	0
66	20240906	194700	236723680	18640	18640	18640	18640	0
67	20240906	194600	236723680	18640	18640	18640	18640	0
68	20240906	194500	236723680	18640	18640	18640	18640	0
69	20240906	194400	236723680	18640	18640	18640	18640	0
70	20240906	194300	236723680	18640	18640	18640	18640	0
71	20240906	194200	236723680	18640	18640	18640	18640	0
72	20240906	194100	236723680	18640	18640	18640	18640	0
73	20240906	194000	236723680	18640	18640	18640	18640	0
74	20240906	193900	236723680	18640	18640	18640	18640	0
75	20240906	193800	236723680	18640	18640	18640	18640	0
76	20240906	193700	236723680	18640	18640	18640	18640	0
77	20240906	193600	236723680	18640	18640	18640	18640	0
78	20240906	193500	236723680	18640	18640	18640	18640	0
79	20240906	193400	236723680	18640	18640	18640	18640	0
80	20240906	193300	236723680	18640	18640	18640	18640	0
81	20240906	193200	236723680	18640	18640	18640	18640	0
82	20240906	193100	236723680	18640	18640	18640	18640	0
83	20240906	193000	236723680	18640	18640	18640	18640	0
84	20240906	192900	236723680	18640	18640	18640	18640	0
85	20240906	192800	236723680	18640	18640	18640	18640	0
86	20240906	192700	236723680	18640	18640	18640	18640	0
87	20240906	192600	236723680	18640	18640	18640	18640	0
88	20240906	192500	236723680	18640	18640	18640	18640	0
89	20240906	192400	236723680	18640	18640	18640	18640	0
90	20240906	192300	236723680	18640	18640	18640	18640	0
91	20240906	192200	236723680	18640	18640	18640	18640	0
92	20240906	192100	236723680	18640	18640	18640	18640	54
93	20240906	192000	236723680	18640	18640	18640	18640	0
94	20240906	191900	236723680	18640	18640	18640	18640	0
95	20240906	191800	236723680	18640	18640	18640	18640	0
96	20240906	191700	236723680	18640	18640	18640	18640	0
97	20240906	191600	236723680	18640	18640	18640	18640	0
98	20240906	191500	236723680	18640	18640	18640	18640	0
99	20240906	191400	236723680	18640	18640	18640	18640	0
100	20240906	191300	236723680	18640	18640	18640	18640	0
101	20240906	191200	236723680	18640	18640	18640	18640	0
102	20240906	191100	236723680	18640	18640	18640	18640	0
103	20240906	191000	236723680	18640	18640	18640	18640	0
104	20240906	190900	236723680	18640	18640	18640	18640	0
105	20240906	190800	236723680	18640	18640	18640	18640	0
106	20240906	190700	236723680	18640	18640	18640	18640	0
107	20240906	190600	236723680	18640	18640	18640	18640	0
108	20240906	190500	236723680	18640	18640	18640	18640	0
109	20240906	190400	236723680	18640	18640	18640	18640	0
110	20240906	190300	236723680	18640	18640	18640	18640	0
111	20240906	190200	236723680	18640	18640	18640	18640	0
112	20240906	190100	236723680	18640	18640	18640	18640	0
113	20240906	190000	236723680	18640	18640	18640	18640	0
114	20240906	185900	236723680	18640	18640	18640	18640	0
115	20240906	185800	236723680	18640	18640	18640	18640	0
116	20240906	185700	236723680	18640	18640	18640	18640	0
117	20240906	185600	236723680	18640	18640	18640	18640	0
118	20240906	185500	236723680	18640	18640	18640	18640	0
119	20240906	185400	236723680	18640	18640	18640	18640	0
120	20240906	185300	236723680	18640	18640	18640	18640	0
121	20240906	185200	236723680	18640	18640	18640	18640	0
122	20240906	185100	236723680	18640	18640	18640	18640	54
123	20240906	185000	236723680	18640	18640	18640	18640	0
124	20240906	184900	236723680	18640	18640	18640	18640	0
125	20240906	184800	236723680	18640	18640	18640	18640	0
126	20240906	184700	236723680	18640	18640	18640	18640	0
127	20240906	184600	236723680	18640	18640	18640	18640	0
128	20240906	184500	236723680	18640	18640	18640	18640	0
129	20240906	184400	236723680	18640	18640	18640	18640	0
130	20240906	184300	236723680	18640	18640	18640	18640	0
131	20240906	184200	236723680	18640	18640	18640	18640	0
132	20240906	184100	236723680	18640	18640	18640	18640	0
133	20240906	184000	236723680	18640	18640	18640	18640	0
134	20240906	183900	236723680	18640	18640	18640	18640	0
135	20240906	183800	236723680	18640	18640	18640	18640	0
136	20240906	183700	236723680	18640	18640	18640	18640	0
137	20240906	183600	236723680	18640	18640	18640	18640	0
138	20240906	183500	236723680	18640	18640	18640	18640	0
139	20240906	183400	236723680	18640	18640	18640	18640	0
140	20240906	183300	236723680	18640	18640	18640	18640	0
141	20240906	183200	236723680	18640	18640	18640	18640	0
142	20240906	183100	236723680	18640	18640	18640	18640	0
143	20240906	183000	236723680	18640	18640	18640	18640	0
144	20240906	182900	236723680	18640	18640	18640	18640	0
145	20240906	182800	236723680	18640	18640	18640	18640	0
146	20240906	182700	236723680	18640	18640	18640	18640	0
147	20240906	182600	236723680	18640	18640	18640	18640	0
148	20240906	182500	236723680	18640	18640	18640	18640	0
149	20240906	182400	236723680	18640	18640	18640	18640	0
150	20240906	182300	236723680	18640	18640	18640	18640	0
151	20240906	182200	236723680	18640	18640	18640	18640	0
152	20240906	182100	236723680	18640	18640	18640	18640	54
153	20240906	182000	236723680	18640	18640	18640	18640	0
154	20240906	181900	236723680	18640	18640	18640	18640	0
155	20240906	181800	236723680	18640	18640	18640	18640	0
156	20240906	181700	236723680	18640	18640	18640	18640	0
157	20240906	181600	236723680	18640	18640	18640	18640	0
158	20240906	181500	236723680	18640	18640	18640	18640	0
159	20240906	181400	236723680	18640	18640	18640	18640	0
160	20240906	181300	236723680	18640	18640	18640	18640	0
161	20240906	181200	236723680	18640	18640	18640	18640	0
162	20240906	181100	236723680	18640	18640	18640	18640	0
163	20240906	181000	236723680	18640	18640	18640	18640	0
164	20240906	180900	236723680	18640	18640	18640	18640	0
165	20240906	180800	236723680	18640	18640	18640	18640	0
166	20240906	180700	236723680	18640	18640	18640	18640	0
167	20240906	180600	236723680	18640	18640	18640	18640	0
168	20240906	180500	236723680	18640	18640	18640	18640	0
169	20240906	180400	236723680	18640	18640	18640	18640	0
170	20240906	180300	236723680	18640	18640	18640	18640	0
171	20240906	180200	236723680	18640	18640	18640	18640	0
172	20240906	180100	236723680	18640	18640	18640	18640	0
173	20240906	180000	236723680	18640	18640	18640	18640	0
174	20240906	175900	236723680	18640	18640	18640	18640	0
175	20240906	175800	236723680	18640	18640	18640	18640	0
176	20240906	175700	236723680	18640	18640	18640	18640	0
177	20240906	175600	236723680	18640	18640	18640	18640	0
178	20240906	175500	236723680	18640	18640	18640	18640	0
179	20240906	175400	236723680	18640	18640	18640	18640	0
180	20240906	175300	236723680	18640	18640	18640	18640	0
181	20240906	175200	236723680	18640	18640	18640	18640	0
182	20240906	175100	236723680	18640	18640	18640	18640	54
183	20240906	175000	236723680	18640	18640	18640	18640	0
184	20240906	174900	236723680	18640	18640	18640	18640	0
185	20240906	174800	236723680	18640	18640	18640	18640	0
186	20240906	174700	236723680	18640	18640	18640	18640	0
187	20240906	174600	236723680	18640	18640	18640	18640	0
188	20240906	174500	236723680	18640	18640	18640	18640	0
189	20240906	174400	236723680	18640	18640	18640	18640	0
190	20240906	174300	236723680	18640	18640	18640	18640	0
191	20240906	174200	236723680	18640	18640	18640	18640	0
192	20240906	174100	236723680	18640	18640	18640	18640	0
193	20240906	174000	236723680	18640	18640	18640	18640	0
194	20240906	173900	236723680	18640	18640	18640	18640	0
195	20240906	173800	236723680	18640	18640	18640	18640	0
196	20240906	173700	236723680	18640	18640	18640	18640	0
197	20240906	173600	236723680	18640	18640	18640	18640	0
198	20240906	173500	236723680	18640	18640	18640	18640	0
199	20240906	173400	236723680	18640	18640	18640	18640	0
200	20240906	173300	236723680	18640	18640	18640	18640	0
201	20240906	173200	236723680	18640	18640	18640	18640	0
202	20240906	173100	236723680	18640	18640	18640	18640	0
203	20240906	173000	236723680	18640	18640	18640	18640	0
204	20240906	172900	236723680	18640	18640	18640	18640	0
205	20240906	172800	236723680	18640	18640	18640	18640	0
206	20240906	172700	236723680	18640	18640	18640	18640	0
207	20240906	172600	236723680	18640	18640	18640	18640	0
208	20240906	172500	236723680	18640	18640	18640	18640	0
209	20240906	172400	236723680	18640	18640	18640	18640	0
210	20240906	172300	236723680	18640	18640	18640	18640	0
211	20240906	172200	236723680	18640	18640	18640	18640	0
212	20240906	172100	236723680	18640	18640	18640	18640	54
213	20240906	172000	236723680	18640	18640	18640	18640	0
214	20240906	171900	236723680	18640	18640	18640	18640	0
215	20240906	171800	236723680	18640	18640	18640	18640	0
216	20240906	171700	236723680	18640	18640	18640	18640	0
217	20240906	171600	236723680	18640	18640	18640	18640	0
218	20240906	171500	236723680	18640	18640	18640	18640	0
219	20240906	171400	236723680	18640	18640	18640	18640	0
220	20240906	171300	236723680	18640	18640	18640	18640	0
221	20240906	171200	236723680	18640	18640	18640	18640	0
222	20240906	171100	236723680	18640	18640	18640	18640	0
223	20240906	171000	236723680	18640	18640	18640	18640	0
224	20240906	170900	236723680	18640	18640	18640	18640	0
225	20240906	170800	236723680	18640	18640	18640	18640	0
226	20240906	170700	236723680	18640	18640	18640	18640	0
227	20240906	170600	236723680	18640	18640	18640	18640	0
228	20240906	170500	236723680	18640	18640	18640	18640	0
229	20240906	170400	236723680	18640	18640	18640	18640	0
230	20240906	170300	236723680	18640	18640	18640	18640	0
231	20240906	170200	236723680	18640	18640	18640	18640	0
232	20240906	170100	236723680	18640	18640	18640	18640	0
233	20240906	170000	236723680	18640	18640	18640	18640	0
234	20240906	165900	236723680	18640	18640	18640	18640	0
235	20240906	165800	236723680	18640	18640	18640	18640	0
236	20240906	165700	236723680	18640	18640	18640	18640	0
237	20240906	165600	236723680	18640	18640	18640	18640	0
238	20240906	165500	236723680	18640	18640	18640	18640	0
239	20240906	165400	236723680	18640	18640	18640	18640	0
240	20240906	165300	236723680	18640	18640	18640	18640	0
241	20240906	165200	236723680	18640	18640	18640	18640	0
242	20240906	165100	236723680	18640	18640	18640	18640	54
243	20240906	165000	236723680	18640	18640	18640	18640	0
244	20240906	164900	236723680	18640	18640	18640	18640	0
245	20240906	164800	236723680	18640	18640	18640	18640	0
246	20240906	164700	236723680	18640	18640	18640	18640	0
247	20240906	164600	236723680	18640	18640	18640	18640	0
248	20240906	164500	236723680	18640	18640	18640	18640	0
249	20240906	164400	236723680	18640	18640	18640	18640	0
250	20240906	164300	236723680	18640	18640	18640	18640	0
251	20240906	164200	236723680	18640	18640	18640	18640	0
252	20240906	164100	236723680	18640	18640	18640	18640	0
253	20240906	164000	236723680	18640	18640	18640	18640	0
254	20240906	163900	236723680	18640	18640	18640	18640	0
255	20240906	163800	236723680	18640	18640	18640	18640	0
256	20240906	163700	236723680	18640	18640	18640	18640	0
257	20240906	163600	236723680	18640	18640	18640	18640	0
258	20240906	163500	236723680	18640	18640	18640	18640	0
259	20240906	163400	236723680	18640	18640	18640	18640	0
260	20240906	163300	236723680	18640	18640	18640	18640	0
261	20240906	163200	236723680	18640	18640	18640	18640	0
262	20240906	163100	236723680	18640	18640	18640	18640	0
263	20240906	163000	236723680	18640	18640	18640	18640	0
264	20240906	162900	236723680	18640	18640	18640	18640	0
265	20240906	162800	236723680	18640	18640	18640	18640	0
266	20240906	162700	236723680	18640	18640	18640	18640	0
267	20240906	162600	236723680	18640	18640	18640	18640	0
268	20240906	162500	236723680	18640	18640	18640	18640	0
269	20240906	162400	236723680	18640	18640	18640	18640	0
270	20240906	162300	236723680	18640	18640	18640	18640	0
271	20240906	162200	236723680	18640	18640	18640	18640	0
272	20240906	162100	236723680	18640	18640	18640	18640	54
273	20240906	162000	236723680	18640	18640	18640	18640	0
274	20240906	161900	236723680	18640	18640	18640	18640	0
275	20240906	161800	236723680	18640	18640	18640	18640	0
276	20240906	161700	236723680	18640	18640	18640	18640	0
277	20240906	161600	236723680	18640	18640	18640	18640	0
278	20240906	161500	236723680	18640	18640	18640	18640	0
279	20240906	161400	236723680	18640	18640	18640	18640	0
280	20240906	161300	236723680	18640	18640	18640	18640	0
281	20240906	161200	236723680	18640	18640	18640	18640	0
282	20240906	161100	236723680	18640	18640	18640	18640	0
283	20240906	161000	236723680	18640	18640	18640	18640	0
284	20240906	160900	236723680	18640	18640	18640	18640	0
285	20240906	160800	236723680	18640	18640	18640	18640	0
286	20240906	160700	236723680	18640	18640	18640	18640	0
287	20240906	160600	236723680	18640	18640	18640	18640	0
288	20240906	160500	236723680	18640	18640	18640	18640	0
289	20240906	160400	236723680	18640	18640	18640	18640	0
290	20240906	160300	236723680	18640	18640	18640	18640	0
291	20240906	160200	236723680	18640	18640	18640	18640	0
292	20240906	160100	236723680	18640	18640	18640	18640	0
293	20240906	160000	236723680	18640	18640	18640	18640	0
294	20240906	155900	236723680	18640	18640	18640	18640	0
295	20240906	155800	236723680	18640	18640	18640	18640	0
296	20240906	155700	236723680	18640	18640	18640	18640	0
297	20240906	155600	236723680	18640	18640	18640	18640	0
298	20240906	155500	236723680	18640	18640	18640	18640	0
299	20240906	155400	236723680	18640	18640	18640	18640	0
300	20240906	155300	236723680	18640	18640	18640	18640	0
301	20240906	155200	236723680	18640	18640	18640	18640	0
302	20240906	155100	236723680	18640	18640	18640	18640	54
303	20240906	155000	236723680	18640	18640	18640	18640	0
304	20240906	154900	236723680	18640	18640	18640	18640	0
305	20240906	154800	236723680	18640	18640	18640	18640	0
306	20240906	154700	236723680	18640	18640	18640	18640	0
307	20240906	154600	236723680	18640	18640	18640	18640	0
308	20240906	154500	236723680	18640	18640	18640	18640	0
309	20240906	154400	236723680	18640	18640	18640	18640	0
310	20240906	154300	236723680	18640	18640	18640	18640	0
311	20240906	154200	236723680	18640	18640	18640	18640	0
312	20240906	154100	236723680	18640	18640	18640	18640	0
313	20240906	154000	236723680	18640	18640	18640	18640	0
314	20240906	153900	236723680	18640	18640	18640	18640	0
315	20240906	153800	236723680	18640	18640	18640	18640	0
316	20240906	153700	236723680	18640	18640	18640	18640	0
317	20240906	153600	236723680	18640	18640	18640	18640	0
318	20240906	153500	236723680	18640	18640	18640	18640	0
319	20240906	153400	236723680	18640	18640	18640	18640	0
320	20240906	153300	236723680	18640	18640	18640	18640	0
321	20240906	153200	236723680	18640	18640	18640	18640	0
322	20240906	153100	236723680	18640	18640	18640	18640	0
323	20240906	153000	236723680	18640	18640	18640	18640	54
324	20240906	152900	235717120	18650	18650	18650	18650	0
325	20240906	152800	235717120	18650	18650	18650	18650	0
326	20240906	152700	235717120	18650	18650	18650	18650	0
327	20240906	152600	235717120	18650	18650	18650	18650	0
328	20240906	152500	235717120	18650	18650	18650	18650	0
329	20240906	152400	235717120	18650	18650	18650	18650	0
330	20240906	152300	235717120	18650	18650	18650	18650	0
331	20240906	152200	235717120	18650	18650	18650	18650	0
332	20240906	152100	235717120	18650	18650	18650	18650	0
333	20240906	152000	235717120	18650	18650	18650	18650	0
334	20240906	151900	235717120	18650	18650	18650	18650	185
335	20240906	151800	232266870	18650	18650	18650	18650	0
336	20240906	151700	232266870	18650	18650	18650	18650	0
337	20240906	151600	232266870	18650	18650	18650	18650	0
338	20240906	151500	232266870	18650	18660	18660	18650	10
339	20240906	151400	232080320	18650	18750	18750	18650	395
340	20240906	151300	224703180	18740	18730	18740	18730	44
341	20240906	151200	223878720	18730	18730	18730	18730	26
342	20240906	151100	223391740	18700	18700	18700	18700	0
343	20240906	151000	223391740	18700	18700	18700	18700	1
344	20240906	150900	223373040	18750	18750	18750	18750	1
345	20240906	150800	223354290	18770	18770	18770	18770	0
346	20240906	150700	223354290	18770	18770	18770	18770	0
347	20240906	150600	223354290	18770	18710	18770	18710	212
348	20240906	150500	219381110	18710	18710	18710	18710	0
349	20240906	150400	219381110	18710	18710	18710	18710	14
350	20240906	150300	219119170	18750	18750	18750	18750	0
351	20240906	150200	219119170	18750	18750	18750	18750	0
352	20240906	150100	219119170	18750	18750	18750	18750	0
353	20240906	150000	219119170	18750	18750	18750	18750	0
354	20240906	145900	219119170	18750	18730	18750	18730	158
355	20240906	145800	216158010	18700	18700	18700	18700	0
356	20240906	145700	216158010	18700	18700	18700	18700	0
357	20240906	145600	216158010	18700	18700	18700	18700	0
358	20240906	145500	216158010	18700	18670	18700	18660	217
359	20240906	145400	212107220	18670	18670	18670	18670	0
360	20240906	145300	212107220	18670	18670	18670	18670	0
361	20240906	145200	212107220	18670	18670	18670	18670	0
362	20240906	145100	212107220	18670	18670	18670	18670	1
363	20240906	145000	212088550	18660	18660	18660	18660	0
364	20240906	144900	212088550	18660	18660	18660	18660	0
365	20240906	144800	212088550	18660	18660	18660	18660	0
366	20240906	144700	212088550	18660	18660	18660	18660	0
367	20240906	144600	212088550	18660	18660	18660	18660	0
368	20240906	144500	212088550	18660	18660	18660	18660	0
369	20240906	144400	212088550	18660	18660	18660	18660	0
370	20240906	144300	212088550	18660	18660	18660	18660	0
371	20240906	144200	212088550	18660	18660	18660	18660	1
372	20240906	144100	212069890	18700	18700	18700	18700	0
373	20240906	144000	212069890	18700	18700	18700	18700	0
374	20240906	143900	212069890	18700	18700	18700	18700	0
375	20240906	143800	212069890	18700	18700	18700	18700	0
376	20240906	143700	212069890	18700	18700	18700	18700	0
377	20240906	143600	212069890	18700	18700	18700	18700	0
378	20240906	143500	212069890	18700	18700	18700	18700	0
379	20240906	143400	212069890	18700	18700	18700	18700	0
380	20240906	143300	212069890	18700	18700	18700	18700	0
381	20240906	143200	212069890	18700	18700	18700	18700	0
382	20240906	143100	212069890	18700	18700	18700	18700	100
383	20240906	143000	210199890	18700	18700	18700	18700	0
384	20240906	142900	210199890	18700	18700	18700	18700	0
385	20240906	142800	210199890	18700	18700	18700	18700	0
386	20240906	142700	210199890	18700	18700	18700	18700	0
387	20240906	142600	210199890	18700	18700	18700	18700	0
388	20240906	142500	210199890	18700	18700	18700	18700	0
389	20240906	142400	210199890	18700	18700	18700	18700	0
390	20240906	142300	210199890	18700	18700	18700	18700	0
391	20240906	142200	210199890	18700	18700	18700	18700	0
392	20240906	142100	210199890	18700	18700	18700	18700	21
393	20240906	142000	209807190	18660	18660	18660	18660	0
394	20240906	141900	209807190	18660	18660	18660	18660	0
395	20240906	141800	209807190	18660	18660	18660	18660	0
396	20240906	141700	209807190	18660	18660	18660	18660	0
397	20240906	141600	209807190	18660	18660	18660	18660	0
398	20240906	141500	209807190	18660	18660	18660	18660	0
399	20240906	141400	209807190	18660	18660	18660	18660	0
400	20240906	141300	209807190	18660	18660	18660	18660	0
401	20240906	141200	209807190	18660	18700	18700	18660	5
402	20240906	141100	209713850	18660	18660	18660	18660	0
403	20240906	141000	209713850	18660	18660	18660	18660	13
404	20240906	140900	209471270	18670	18680	18680	18670	50
405	20240906	140800	208537720	18670	18670	18670	18670	0
406	20240906	140700	208537720	18670	18670	18670	18670	0
407	20240906	140600	208537720	18670	18670	18670	18670	0
408	20240906	140500	208537720	18670	18670	18670	18670	0
409	20240906	140400	208537720	18670	18670	18670	18670	0
410	20240906	140300	208537720	18670	18670	18670	18670	0
411	20240906	140200	208537720	18670	18670	18670	18670	0
412	20240906	140100	208537720	18670	18670	18670	18670	2
413	20240906	140000	208500380	18660	18660	18660	18660	0
414	20240906	135900	208500380	18660	18660	18660	18660	0
415	20240906	135800	208500380	18660	18660	18660	18660	0
416	20240906	135700	208500380	18660	18660	18660	18660	0
417	20240906	135600	208500380	18660	18660	18660	18660	0
418	20240906	135500	208500380	18660	18660	18660	18660	0
419	20240906	135400	208500380	18660	18660	18660	18660	0
420	20240906	135300	208500380	18660	18660	18660	18660	0
421	20240906	135200	208500380	18660	18660	18660	18660	0
422	20240906	135100	208500380	18660	18660	18660	18660	0
423	20240906	135000	208500380	18660	18660	18660	18660	0
424	20240906	134900	208500380	18660	18660	18660	18660	0
425	20240906	134800	208500380	18660	18660	18660	18660	0
426	20240906	134700	208500380	18660	18660	18660	18660	17
427	20240906	134600	208183160	18660	18660	18660	18660	0
428	20240906	134500	208183160	18660	18660	18660	18660	0
429	20240906	134400	208183160	18660	18660	18660	18660	0
430	20240906	134300	208183160	18660	18660	18660	18660	0
431	20240906	134200	208183160	18660	18660	18660	18660	0
432	20240906	134100	208183160	18660	18660	18660	18660	0
433	20240906	134000	208183160	18660	18660	18660	18660	36
434	20240906	133900	207511400	18660	18660	18660	18660	0
435	20240906	133800	207511400	18660	18660	18660	18660	0
436	20240906	133700	207511400	18660	18660	18660	18660	0
437	20240906	133600	207511400	18660	18660	18660	18660	0
438	20240906	133500	207511400	18660	18660	18660	18660	0
439	20240906	133400	207511400	18660	18660	18660	18660	2
440	20240906	133300	207474080	18660	18660	18660	18660	0
441	20240906	133200	207474080	18660	18660	18660	18660	0
442	20240906	133100	207474080	18660	18660	18660	18660	0
443	20240906	133000	207474080	18660	18660	18660	18660	2
444	20240906	132900	207436760	18690	18690	18690	18690	0
445	20240906	132800	207436760	18690	18690	18690	18690	0
446	20240906	132700	207436760	18690	18690	18690	18690	0
447	20240906	132600	207436760	18690	18690	18690	18690	0
448	20240906	132500	207436760	18690	18690	18690	18690	0
449	20240906	132400	207436760	18690	18690	18690	18690	0
450	20240906	132300	207436760	18690	18690	18690	18690	0
451	20240906	132200	207436760	18690	18690	18690	18690	0
452	20240906	132100	207436760	18690	18690	18690	18690	0
453	20240906	132000	207436760	18690	18690	18690	18690	0
454	20240906	131900	207436760	18690	18690	18690	18690	1
455	20240906	131800	207418070	18660	18660	18660	18660	0
456	20240906	131700	207418070	18660	18660	18660	18660	0
457	20240906	131600	207418070	18660	18660	18660	18660	0
458	20240906	131500	207418070	18660	18660	18660	18660	0
459	20240906	131400	207418070	18660	18660	18660	18660	0
460	20240906	131300	207418070	18660	18680	18680	18660	55
461	20240906	131200	206391420	18680	18680	18680	18680	0
462	20240906	131100	206391420	18680	18680	18680	18680	0
463	20240906	131000	206391420	18680	18680	18680	18680	0
464	20240906	130900	206391420	18680	18680	18680	18680	0
465	20240906	130800	206391420	18680	18680	18680	18680	0
466	20240906	130700	206391420	18680	18680	18680	18680	0
467	20240906	130600	206391420	18680	18680	18680	18680	33
468	20240906	130500	205774980	18680	18680	18680	18680	5
469	20240906	130400	205681580	18650	18650	18650	18650	0
470	20240906	130300	205681580	18650	18650	18650	18650	0
471	20240906	130200	205681580	18650	18650	18650	18650	0
472	20240906	130100	205681580	18650	18650	18650	18650	0
473	20240906	130000	205681580	18650	18650	18650	18650	0
474	20240906	125900	205681580	18650	18650	18650	18650	0
475	20240906	125800	205681580	18650	18650	18650	18650	0
476	20240906	125700	205681580	18650	18650	18650	18650	0
477	20240906	125600	205681580	18650	18650	18650	18650	0
478	20240906	125500	205681580	18650	18650	18650	18650	0
479	20240906	125400	205681580	18650	18650	18650	18650	0
480	20240906	125300	205681580	18650	18650	18650	18650	0
481	20240906	125200	205681580	18650	18650	18650	18650	0
482	20240906	125100	205681580	18650	18650	18650	18650	0
483	20240906	125000	205681580	18650	18650	18650	18650	0
484	20240906	124900	205681580	18650	18650	18650	18650	0
485	20240906	124800	205681580	18650	18650	18650	18650	0
486	20240906	124700	205681580	18650	18650	18650	18650	0
487	20240906	124600	205681580	18650	18650	18650	18650	16
488	20240906	124500	205383180	18650	18650	18650	18650	0
489	20240906	124400	205383180	18650	18650	18650	18650	2
490	20240906	124300	205345880	18650	18650	18650	18650	0
491	20240906	124200	205345880	18650	18650	18650	18650	0
492	20240906	124100	205345880	18650	18650	18650	18650	0
493	20240906	124000	205345880	18650	18650	18650	18650	0
494	20240906	123900	205345880	18650	18650	18650	18650	0
495	20240906	123800	205345880	18650	18650	18650	18650	0
496	20240906	123700	205345880	18650	18650	18650	18650	0
497	20240906	123600	205345880	18650	18650	18650	18650	0
498	20240906	123500	205345880	18650	18650	18650	18650	0
499	20240906	123400	205345880	18650	18650	18650	18650	0
500	20240906	123300	205345880	18650	18650	18650	18650	7
501	20240906	123200	205215330	18640	18640	18640	18640	0
502	20240906	123100	205215330	18640	18640	18640	18640	4
503	20240906	123000	205140770	18630	18630	18630	18630	0
504	20240906	122900	205140770	18630	18630	18630	18630	0
505	20240906	122800	205140770	18630	18630	18630	18630	0
506	20240906	122700	205140770	18630	18630	18630	18630	0
507	20240906	122600	205140770	18630	18630	18630	18630	0
508	20240906	122500	205140770	18630	18630	18630	18630	0
509	20240906	122400	205140770	18630	18630	18630	18630	0
510	20240906	122300	205140770	18630	18630	18630	18630	4
511	20240906	122200	205066250	18640	18640	18640	18640	0
512	20240906	122100	205066250	18640	18640	18640	18640	2
513	20240906	122000	205028970	18630	18630	18630	18630	0
514	20240906	121900	205028970	18630	18630	18630	18630	0
515	20240906	121800	205028970	18630	18630	18630	18630	0
516	20240906	121700	205028970	18630	18630	18630	18630	50
517	20240906	121600	204097470	18620	18620	18620	18620	0
518	20240906	121500	204097470	18620	18620	18620	18620	60
519	20240906	121400	202980270	18620	18620	18620	18620	42
520	20240906	121300	202198230	18620	18620	18620	18620	52
521	20240906	121200	201229990	18610	18610	18610	18610	0
522	20240906	121100	201229990	18610	18610	18610	18610	0
523	20240906	121000	201229990	18610	18610	18610	18610	0
524	20240906	120900	201229990	18610	18610	18610	18610	0
525	20240906	120800	201229990	18610	18610	18610	18610	0
526	20240906	120700	201229990	18610	18610	18610	18610	0
527	20240906	120600	201229990	18610	18610	18610	18610	0
528	20240906	120500	201229990	18610	18610	18610	18610	0
529	20240906	120400	201229990	18610	18610	18610	18610	0
530	20240906	120300	201229990	18610	18610	18610	18610	0
531	20240906	120200	201229990	18610	18610	18610	18610	0
532	20240906	120100	201229990	18610	18610	18610	18610	0
533	20240906	120000	201229990	18610	18610	18610	18610	0
534	20240906	115900	201229990	18610	18620	18620	18610	50
535	20240906	115800	200299390	18620	18620	18620	18620	0
536	20240906	115700	200299390	18620	18620	18620	18620	529
537	20240906	115600	190449410	18620	18650	18650	18620	3
538	20240906	115500	190393490	18620	18620	18620	18620	7
539	20240906	115400	190263150	18620	18620	18620	18620	0
540	20240906	115300	190263150	18620	18620	18620	18620	4
541	20240906	115200	190188670	18620	18620	18620	18620	0
542	20240906	115100	190188670	18620	18620	18620	18620	2
543	20240906	115000	190151430	18620	18620	18620	18620	2
544	20240906	114900	190114190	18620	18620	18620	18620	0
545	20240906	114800	190114190	18620	18620	18620	18620	4
546	20240906	114700	190039710	18620	18620	18620	18620	0
547	20240906	114600	190039710	18620	18620	18620	18620	0
548	20240906	114500	190039710	18620	18620	18620	18620	0
549	20240906	114400	190039710	18620	18620	18620	18620	0
550	20240906	114300	190039710	18620	18620	18620	18620	0
551	20240906	114200	190039710	18620	18620	18620	18620	0
552	20240906	114100	190039710	18620	18620	18620	18620	0
553	20240906	114000	190039710	18620	18620	18620	18620	0
554	20240906	113900	190039710	18620	18620	18620	18620	0
555	20240906	113800	190039710	18620	18620	18620	18620	0
556	20240906	113700	190039710	18620	18620	18620	18620	0
557	20240906	113600	190039710	18620	18620	18620	18620	0
558	20240906	113500	190039710	18620	18620	18620	18620	0
559	20240906	113400	190039710	18620	18620	18620	18620	6
560	20240906	113300	189927990	18610	18650	18650	18610	41
561	20240906	113200	189164560	18700	18700	18700	18700	0
562	20240906	113100	189164560	18700	18700	18700	18700	0
563	20240906	113000	189164560	18700	18700	18700	18700	0
564	20240906	112900	189164560	18700	18700	18700	18700	0
565	20240906	112800	189164560	18700	18700	18700	18700	0
566	20240906	112700	189164560	18700	18700	18700	18700	0
567	20240906	112600	189164560	18700	18700	18700	18700	0
568	20240906	112500	189164560	18700	18700	18700	18700	0
569	20240906	112400	189164560	18700	18700	18700	18700	0
570	20240906	112300	189164560	18700	18700	18700	18700	0
571	20240906	112200	189164560	18700	18700	18700	18700	1
572	20240906	112100	189145860	18700	18700	18700	18700	0
573	20240906	112000	189145860	18700	18700	18700	18700	0
574	20240906	111900	189145860	18700	18700	18700	18700	0
575	20240906	111800	189145860	18700	18700	18700	18700	0
576	20240906	111700	189145860	18700	18700	18700	18700	0
577	20240906	111600	189145860	18700	18700	18700	18700	1
578	20240906	111500	189127160	18600	18600	18600	18600	0
579	20240906	111400	189127160	18600	18600	18600	18600	0
580	20240906	111300	189127160	18600	18600	18600	18600	0
581	20240906	111200	189127160	18600	18600	18600	18600	0
582	20240906	111100	189127160	18600	18600	18600	18600	0
583	20240906	111000	189127160	18600	18600	18600	18600	0
584	20240906	110900	189127160	18600	18600	18600	18600	0
585	20240906	110800	189127160	18600	18600	18600	18600	0
586	20240906	110700	189127160	18600	18600	18600	18600	30
587	20240906	110600	188569160	18700	18700	18700	18700	0
588	20240906	110500	188569160	18700	18700	18700	18700	0
589	20240906	110400	188569160	18700	18640	18700	18640	20
590	20240906	110300	188195820	18580	18580	18580	18580	20
591	20240906	110200	187824220	18570	18570	18570	18570	0
592	20240906	110100	187824220	18570	18570	18570	18570	0
593	20240906	110000	187824220	18570	18570	18570	18570	0
594	20240906	105900	187824220	18570	18570	18570	18570	0
595	20240906	105800	187824220	18570	18570	18570	18570	156
596	20240906	105700	184927300	18570	18580	18580	18570	4
597	20240906	105600	184853010	18580	18620	18620	18580	4091
598	20240906	105500	108743980	18620	18630	18630	18620	370
599	20240906	105400	101852830	18630	18630	18630	18630	45
600	20240906	105300	101014480	18630	18630	18630	18630	114
601	20240906	105200	98890660	18640	18640	18640	18640	0
602	20240906	105100	98890660	18640	18640	18640	18640	5
603	20240906	105000	98797460	18640	18640	18640	18640	0
604	20240906	104900	98797460	18640	18640	18640	18640	72
605	20240906	104800	97455380	18640	18620	18640	18620	31
606	20240906	104700	96877600	18650	18650	18650	18650	0
607	20240906	104600	96877600	18650	18650	18650	18650	0
608	20240906	104500	96877600	18650	18650	18650	18650	0
609	20240906	104400	96877600	18650	18650	18650	18650	0
610	20240906	104300	96877600	18650	18650	18650	18650	0
611	20240906	104200	96877600	18650	18650	18650	18650	0
612	20240906	104100	96877600	18650	18650	18650	18650	0
613	20240906	104000	96877600	18650	18660	18660	18650	82
614	20240906	103900	95348290	18650	18650	18650	18650	0
615	20240906	103800	95348290	18650	18650	18650	18650	0
616	20240906	103700	95348290	18650	18650	18650	18650	0
617	20240906	103600	95348290	18650	18650	18650	18650	0
618	20240906	103500	95348290	18650	18650	18650	18650	0
619	20240906	103400	95348290	18650	18650	18650	18650	0
620	20240906	103300	95348290	18650	18650	18650	18650	0
621	20240906	103200	95348290	18650	18650	18650	18650	0
622	20240906	103100	95348290	18650	18650	18650	18650	0
623	20240906	103000	95348290	18650	18650	18650	18650	0
624	20240906	102900	95348290	18650	18650	18650	18650	0
625	20240906	102800	95348290	18650	18650	18650	18650	0
626	20240906	102700	95348290	18650	18640	18650	18640	921
627	20240906	102600	78175320	18610	18610	18610	18610	3
628	20240906	102500	78119490	18600	18600	18600	18600	0
629	20240906	102400	78119490	18600	18610	18610	18600	482
630	20240906	102300	69152860	18610	18610	18610	18610	0
631	20240906	102200	69152860	18610	18610	18610	18610	0
632	20240906	102100	69152860	18610	18610	18610	18610	0
633	20240906	102000	69152860	18610	18610	18610	18610	0
634	20240906	101900	69152860	18610	18640	18640	18610	160
635	20240906	101800	66174830	18650	18650	18650	18650	0
636	20240906	101700	66174830	18650	18650	18650	18650	0
637	20240906	101600	66174830	18650	18650	18650	18650	3
638	20240906	101500	66118880	18650	18650	18650	18650	0
639	20240906	101400	66118880	18650	18650	18650	18650	0
640	20240906	101300	66118880	18650	18650	18650	18650	0
641	20240906	101200	66118880	18650	18650	18650	18650	1
642	20240906	101100	66100230	18650	18650	18650	18650	0
643	20240906	101000	66100230	18650	18650	18650	18650	0
644	20240906	100900	66100230	18650	18650	18650	18650	0
645	20240906	100800	66100230	18650	18650	18650	18650	0
646	20240906	100700	66100230	18650	18650	18650	18650	0
647	20240906	100600	66100230	18650	18650	18650	18650	3
648	20240906	100500	66044280	18650	18650	18650	18650	54
649	20240906	100400	65037180	18650	18650	18650	18650	0
650	20240906	100300	65037180	18650	18650	18650	18650	0
651	20240906	100200	65037180	18650	18650	18650	18650	0
652	20240906	100100	65037180	18650	18650	18650	18650	0
653	20240906	100000	65037180	18650	18650	18650	18650	1
654	20240906	095900	65018530	18620	18620	18620	18620	0
655	20240906	095800	65018530	18620	18620	18620	18620	0
656	20240906	095700	65018530	18620	18620	18620	18620	0
657	20240906	095600	65018530	18620	18620	18620	18620	0
658	20240906	095500	65018530	18620	18620	18620	18620	74
659	20240906	095400	63640650	18620	18620	18620	18620	0
660	20240906	095300	63640650	18620	18620	18620	18620	30
661	20240906	095200	63082050	18600	18620	18620	18600	345
662	20240906	095100	56662000	18620	18620	18620	18620	0
663	20240906	095000	56662000	18620	18620	18620	18620	60
664	20240906	094900	55544800	18610	18610	18610	18610	0
665	20240906	094800	55544800	18610	18620	18620	18610	100
666	20240906	094700	53683790	18610	18610	18610	18610	0
667	20240906	094600	53683790	18610	18620	18620	18610	53
668	20240906	094500	52697190	18650	18620	18650	18620	18
669	20240906	094400	52362000	18620	18620	18620	18620	133
670	20240906	094300	49885540	18610	18610	18610	18610	100
671	20240906	094200	48024540	18610	18630	18630	18610	189
672	20240906	094100	44503970	18630	18610	18630	18610	228
673	20240906	094000	40258550	18620	18630	18630	18610	313
674	20240906	093900	34428580	18650	18650	18650	18650	0
675	20240906	093800	34428580	18650	18650	18650	18650	13
676	20240906	093700	34186130	18660	18660	18660	18660	52
677	20240906	093600	33215810	18660	18660	18660	18660	0
678	20240906	093500	33215810	18660	18660	18660	18660	0
679	20240906	093400	33215810	18660	18690	18690	18660	6
680	20240906	093300	33103810	18690	18690	18690	18690	10
681	20240906	093200	32916910	18700	18700	18700	18700	2
682	20240906	093100	32879510	18700	18700	18700	18700	5
683	20240906	093000	32786010	18700	18710	18710	18700	883
684	20240906	092900	16271660	18710	18710	18710	18710	10
685	20240906	092800	16084560	18800	18800	18800	18800	0
686	20240906	092700	16084560	18800	18800	18800	18800	2
687	20240906	092600	16046960	18820	18820	18820	18820	0
688	20240906	092500	16046960	18820	18820	18820	18820	0
689	20240906	092400	16046960	18820	18820	18820	18820	0
690	20240906	092300	16046960	18820	18820	18820	18820	0
691	20240906	092200	16046960	18820	18820	18820	18820	0
692	20240906	092100	16046960	18820	18820	18820	18820	0
693	20240906	092000	16046960	18820	18820	18820	18820	10
694	20240906	091900	15858760	18710	18710	18710	18710	0
695	20240906	091800	15858760	18710	18710	18710	18710	0
696	20240906	091700	15858760	18710	18710	18710	18710	111
697	20240906	091600	13781950	18830	18830	18830	18830	0
698	20240906	091500	13781950	18830	18720	18830	18710	67
699	20240906	091400	12527130	18870	18870	18870	18870	0
700	20240906	091300	12527130	18870	18870	18870	18870	0
701	20240906	091200	12527130	18870	18870	18870	18870	0
702	20240906	091100	12527130	18870	18870	18870	18870	0
703	20240906	091000	12527130	18870	18870	18870	18870	0
704	20240906	090900	12527130	18870	18870	18870	18870	1
705	20240906	090800	12508260	18870	18870	18870	18870	0
706	20240906	090700	12508260	18870	18870	18870	18870	0
707	20240906	090600	12508260	18870	18870	18870	18870	0
708	20240906	090500	12508260	18870	18870	18870	18870	0
709	20240906	090400	12508260	18870	18870	18870	18870	0
710	20240906	090300	12508260	18870	18730	18870	18730	99
711	20240906	090200	10652590	18890	18890	18890	18890	0
712	20240906	090100	10652590	18890	18890	18890	18890	0
713	20240906	090000	10652590	18890	18710	18890	18710	569