KissMeData/069260/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194400	748296560	18580	18580	18580	18580	6534
3	20240902	194300	748296560	18580	18580	18580	18580	0
4	20240902	194200	748296560	18580	18580	18580	18580	0
5	20240902	194100	748296560	18580	18580	18580	18580	0
6	20240902	194000	748296560	18580	18580	18580	18580	0
7	20240902	193900	748296560	18580	18580	18580	18580	0
8	20240902	193800	748296560	18580	18580	18580	18580	0
9	20240902	193700	748296560	18580	18580	18580	18580	0
10	20240902	193600	748296560	18580	18580	18580	18580	0
11	20240902	193500	748296560	18580	18580	18580	18580	0
12	20240902	193400	748296560	18580	18580	18580	18580	0
13	20240902	193300	748296560	18580	18580	18580	18580	0
14	20240902	193200	748296560	18580	18580	18580	18580	0
15	20240902	193100	748296560	18580	18580	18580	18580	0
16	20240902	193000	748296560	18580	18580	18580	18580	0
17	20240902	192900	748296560	18580	18580	18580	18580	0
18	20240902	192800	748296560	18580	18580	18580	18580	0
19	20240902	192700	748296560	18580	18580	18580	18580	0
20	20240902	192600	748296560	18580	18580	18580	18580	0
21	20240902	192500	748296560	18580	18580	18580	18580	0
22	20240902	192400	748296560	18580	18580	18580	18580	0
23	20240902	192300	748296560	18580	18580	18580	18580	0
24	20240902	192200	748296560	18580	18580	18580	18580	0
25	20240902	192100	748296560	18580	18580	18580	18580	0
26	20240902	192000	748296560	18580	18580	18580	18580	0
27	20240902	191900	748296560	18580	18580	18580	18580	0
28	20240902	191800	748296560	18580	18580	18580	18580	0
29	20240902	191700	748296560	18580	18580	18580	18580	0
30	20240902	191600	748296560	18580	18580	18580	18580	0
31	20240902	191500	748296560	18580	18580	18580	18580	0
32	20240902	191400	748296560	18580	18580	18580	18580	6534
33	20240902	191300	748296560	18580	18580	18580	18580	0
34	20240902	191200	748296560	18580	18580	18580	18580	0
35	20240902	191100	748296560	18580	18580	18580	18580	0
36	20240902	191000	748296560	18580	18580	18580	18580	0
37	20240902	190900	748296560	18580	18580	18580	18580	0
38	20240902	190800	748296560	18580	18580	18580	18580	0
39	20240902	190700	748296560	18580	18580	18580	18580	0
40	20240902	190600	748296560	18580	18580	18580	18580	0
41	20240902	190500	748296560	18580	18580	18580	18580	0
42	20240902	190400	748296560	18580	18580	18580	18580	0
43	20240902	190300	748296560	18580	18580	18580	18580	0
44	20240902	190200	748296560	18580	18580	18580	18580	0
45	20240902	190100	748296560	18580	18580	18580	18580	0
46	20240902	190000	748296560	18580	18580	18580	18580	0
47	20240902	185900	748296560	18580	18580	18580	18580	0
48	20240902	185800	748296560	18580	18580	18580	18580	0
49	20240902	185700	748296560	18580	18580	18580	18580	0
50	20240902	185600	748296560	18580	18580	18580	18580	0
51	20240902	185500	748296560	18580	18580	18580	18580	0
52	20240902	185400	748296560	18580	18580	18580	18580	0
53	20240902	185300	748296560	18580	18580	18580	18580	0
54	20240902	185200	748296560	18580	18580	18580	18580	0
55	20240902	185100	748296560	18580	18580	18580	18580	0
56	20240902	185000	748296560	18580	18580	18580	18580	0
57	20240902	184900	748296560	18580	18580	18580	18580	0
58	20240902	184800	748296560	18580	18580	18580	18580	0
59	20240902	184700	748296560	18580	18580	18580	18580	0
60	20240902	184600	748296560	18580	18580	18580	18580	0
61	20240902	184500	748296560	18580	18580	18580	18580	0
62	20240902	184400	748296560	18580	18580	18580	18580	6534
63	20240902	184300	748296560	18580	18580	18580	18580	0
64	20240902	184200	748296560	18580	18580	18580	18580	0
65	20240902	184100	748296560	18580	18580	18580	18580	0
66	20240902	184000	748296560	18580	18580	18580	18580	0
67	20240902	183900	748296560	18580	18580	18580	18580	0
68	20240902	183800	748296560	18580	18580	18580	18580	0
69	20240902	183700	748296560	18580	18580	18580	18580	0
70	20240902	183600	748296560	18580	18580	18580	18580	0
71	20240902	183500	748296560	18580	18580	18580	18580	0
72	20240902	183400	748296560	18580	18580	18580	18580	0
73	20240902	183300	748296560	18580	18580	18580	18580	0
74	20240902	183200	748296560	18580	18580	18580	18580	0
75	20240902	183100	748296560	18580	18580	18580	18580	0
76	20240902	183000	748296560	18580	18580	18580	18580	0
77	20240902	182900	748296560	18580	18580	18580	18580	0
78	20240902	182800	748296560	18580	18580	18580	18580	0
79	20240902	182700	748296560	18580	18580	18580	18580	0
80	20240902	182600	748296560	18580	18580	18580	18580	0
81	20240902	182500	748296560	18580	18580	18580	18580	0
82	20240902	182400	748296560	18580	18580	18580	18580	0
83	20240902	182300	748296560	18580	18580	18580	18580	0
84	20240902	182200	748296560	18580	18580	18580	18580	0
85	20240902	182100	748296560	18580	18580	18580	18580	0
86	20240902	182000	748296560	18580	18580	18580	18580	0
87	20240902	181900	748296560	18580	18580	18580	18580	0
88	20240902	181800	748296560	18580	18580	18580	18580	0
89	20240902	181700	748296560	18580	18580	18580	18580	0
90	20240902	181600	748296560	18580	18580	18580	18580	0
91	20240902	181500	748296560	18580	18580	18580	18580	0
92	20240902	181400	748296560	18580	18580	18580	18580	6534
93	20240902	181300	748296560	18580	18580	18580	18580	0
94	20240902	181200	748296560	18580	18580	18580	18580	0
95	20240902	181100	748296560	18580	18580	18580	18580	0
96	20240902	181000	748296560	18580	18580	18580	18580	0
97	20240902	180900	748296560	18580	18580	18580	18580	0
98	20240902	180800	748296560	18580	18580	18580	18580	0
99	20240902	180700	748296560	18580	18580	18580	18580	0
100	20240902	180600	748296560	18580	18580	18580	18580	0
101	20240902	180500	748296560	18580	18580	18580	18580	0
102	20240902	180400	748296560	18580	18580	18580	18580	0
103	20240902	180300	748296560	18580	18580	18580	18580	0
104	20240902	180200	748296560	18580	18580	18580	18580	0
105	20240902	180100	748296560	18580	18580	18580	18580	0
106	20240902	180000	748296560	18580	18580	18580	18580	0
107	20240902	175900	748296560	18580	18580	18580	18580	0
108	20240902	175800	748296560	18580	18580	18580	18580	0
109	20240902	175700	748296560	18580	18580	18580	18580	0
110	20240902	175600	748296560	18580	18580	18580	18580	0
111	20240902	175500	748296560	18580	18580	18580	18580	0
112	20240902	175400	748296560	18580	18580	18580	18580	0
113	20240902	175300	748296560	18580	18580	18580	18580	0
114	20240902	175200	748296560	18580	18580	18580	18580	0
115	20240902	175100	748296560	18580	18580	18580	18580	0
116	20240902	175000	748296560	18580	18580	18580	18580	0
117	20240902	174900	748296560	18580	18580	18580	18580	0
118	20240902	174800	748296560	18580	18580	18580	18580	0
119	20240902	174700	748296560	18580	18580	18580	18580	0
120	20240902	174600	748296560	18580	18580	18580	18580	0
121	20240902	174500	748296560	18580	18580	18580	18580	0
122	20240902	174400	748296560	18580	18580	18580	18580	6534
123	20240902	174300	748296560	18580	18580	18580	18580	0
124	20240902	174200	748296560	18580	18580	18580	18580	0
125	20240902	174100	748296560	18580	18580	18580	18580	0
126	20240902	174000	748296560	18580	18580	18580	18580	0
127	20240902	173900	748296560	18580	18580	18580	18580	0
128	20240902	173800	748296560	18580	18580	18580	18580	0
129	20240902	173700	748296560	18580	18580	18580	18580	0
130	20240902	173600	748296560	18580	18580	18580	18580	0
131	20240902	173500	748296560	18580	18580	18580	18580	0
132	20240902	173400	748296560	18580	18580	18580	18580	0
133	20240902	173300	748296560	18580	18580	18580	18580	0
134	20240902	173200	748296560	18580	18580	18580	18580	0
135	20240902	173100	748296560	18580	18580	18580	18580	0
136	20240902	173000	748296560	18580	18580	18580	18580	0
137	20240902	172900	748296560	18580	18580	18580	18580	0
138	20240902	172800	748296560	18580	18580	18580	18580	0
139	20240902	172700	748296560	18580	18580	18580	18580	0
140	20240902	172600	748296560	18580	18580	18580	18580	0
141	20240902	172500	748296560	18580	18580	18580	18580	0
142	20240902	172400	748296560	18580	18580	18580	18580	0
143	20240902	172300	748296560	18580	18580	18580	18580	0
144	20240902	172200	748296560	18580	18580	18580	18580	0
145	20240902	172100	748296560	18580	18580	18580	18580	0
146	20240902	172000	748296560	18580	18580	18580	18580	0
147	20240902	171900	748296560	18580	18580	18580	18580	0
148	20240902	171800	748296560	18580	18580	18580	18580	0
149	20240902	171700	748296560	18580	18580	18580	18580	0
150	20240902	171600	748296560	18580	18580	18580	18580	0
151	20240902	171500	748296560	18580	18580	18580	18580	0
152	20240902	171400	748296560	18580	18580	18580	18580	6534
153	20240902	171300	748296560	18580	18580	18580	18580	0
154	20240902	171200	748296560	18580	18580	18580	18580	0
155	20240902	171100	748296560	18580	18580	18580	18580	0
156	20240902	171000	748296560	18580	18580	18580	18580	0
157	20240902	170900	748296560	18580	18580	18580	18580	0
158	20240902	170800	748296560	18580	18580	18580	18580	0
159	20240902	170700	748296560	18580	18580	18580	18580	0
160	20240902	170600	748296560	18580	18580	18580	18580	0
161	20240902	170500	748296560	18580	18580	18580	18580	0
162	20240902	170400	748296560	18580	18580	18580	18580	0
163	20240902	170300	748296560	18580	18580	18580	18580	0
164	20240902	170200	748296560	18580	18580	18580	18580	0
165	20240902	170100	748296560	18580	18580	18580	18580	0
166	20240902	170000	748296560	18580	18580	18580	18580	0
167	20240902	165900	748296560	18580	18580	18580	18580	0
168	20240902	165800	748296560	18580	18580	18580	18580	0
169	20240902	165700	748296560	18580	18580	18580	18580	0
170	20240902	165600	748296560	18580	18580	18580	18580	0
171	20240902	165500	748296560	18580	18580	18580	18580	0
172	20240902	165400	748296560	18580	18580	18580	18580	0
173	20240902	165300	748296560	18580	18580	18580	18580	0
174	20240902	165200	748296560	18580	18580	18580	18580	0
175	20240902	165100	748296560	18580	18580	18580	18580	0
176	20240902	165000	748296560	18580	18580	18580	18580	0
177	20240902	164900	748296560	18580	18580	18580	18580	0
178	20240902	164800	748296560	18580	18580	18580	18580	0
179	20240902	164700	748296560	18580	18580	18580	18580	0
180	20240902	164600	748296560	18580	18580	18580	18580	0
181	20240902	164500	748296560	18580	18580	18580	18580	0
182	20240902	164400	748296560	18580	18580	18580	18580	6534
183	20240902	164300	748296560	18580	18580	18580	18580	0
184	20240902	164200	748296560	18580	18580	18580	18580	0
185	20240902	164100	748296560	18580	18580	18580	18580	0
186	20240902	164000	748296560	18580	18580	18580	18580	0
187	20240902	163900	748296560	18580	18580	18580	18580	0
188	20240902	163800	748296560	18580	18580	18580	18580	0
189	20240902	163700	748296560	18580	18580	18580	18580	0
190	20240902	163600	748296560	18580	18580	18580	18580	0
191	20240902	163500	748296560	18580	18580	18580	18580	0
192	20240902	163400	748296560	18580	18580	18580	18580	0
193	20240902	163300	748296560	18580	18580	18580	18580	0
194	20240902	163200	748296560	18580	18580	18580	18580	0
195	20240902	163100	748296560	18580	18580	18580	18580	0
196	20240902	163000	748296560	18580	18580	18580	18580	0
197	20240902	162900	748296560	18580	18580	18580	18580	0
198	20240902	162800	748296560	18580	18580	18580	18580	0
199	20240902	162700	748296560	18580	18580	18580	18580	0
200	20240902	162600	748296560	18580	18580	18580	18580	0
201	20240902	162500	748296560	18580	18580	18580	18580	0
202	20240902	162400	748296560	18580	18580	18580	18580	0
203	20240902	162300	748296560	18580	18580	18580	18580	0
204	20240902	162200	748296560	18580	18580	18580	18580	0
205	20240902	162100	748296560	18580	18580	18580	18580	0
206	20240902	162000	748296560	18580	18580	18580	18580	0
207	20240902	161900	748296560	18580	18580	18580	18580	0
208	20240902	161800	748296560	18580	18580	18580	18580	0
209	20240902	161700	748296560	18580	18580	18580	18580	0
210	20240902	161600	748296560	18580	18580	18580	18580	0
211	20240902	161500	748296560	18580	18580	18580	18580	0
212	20240902	161400	748296560	18580	18580	18580	18580	6534
213	20240902	161300	748296560	18580	18580	18580	18580	0
214	20240902	161200	748296560	18580	18580	18580	18580	0
215	20240902	161100	748296560	18580	18580	18580	18580	0
216	20240902	161000	748296560	18580	18580	18580	18580	0
217	20240902	160900	748296560	18580	18580	18580	18580	0
218	20240902	160800	748296560	18580	18580	18580	18580	0
219	20240902	160700	748296560	18580	18580	18580	18580	0
220	20240902	160600	748296560	18580	18580	18580	18580	0
221	20240902	160500	748296560	18580	18580	18580	18580	0
222	20240902	160400	748296560	18580	18580	18580	18580	0
223	20240902	160300	748296560	18580	18580	18580	18580	0
224	20240902	160200	748296560	18580	18580	18580	18580	0
225	20240902	160100	748296560	18580	18580	18580	18580	0
226	20240902	160000	748296560	18580	18580	18580	18580	0
227	20240902	155900	748296560	18580	18580	18580	18580	0
228	20240902	155800	748296560	18580	18580	18580	18580	0
229	20240902	155700	748296560	18580	18580	18580	18580	0
230	20240902	155600	748296560	18580	18580	18580	18580	0
231	20240902	155500	748296560	18580	18580	18580	18580	0
232	20240902	155400	748296560	18580	18580	18580	18580	0
233	20240902	155300	748296560	18580	18580	18580	18580	0
234	20240902	155200	748296560	18580	18580	18580	18580	0
235	20240902	155100	748296560	18580	18580	18580	18580	0
236	20240902	155000	748296560	18580	18580	18580	18580	0
237	20240902	154900	748296560	18580	18580	18580	18580	0
238	20240902	154800	748296560	18580	18580	18580	18580	0
239	20240902	154700	748296560	18580	18580	18580	18580	0
240	20240902	154600	748296560	18580	18580	18580	18580	0
241	20240902	154500	748296560	18580	18580	18580	18580	0
242	20240902	154400	748296560	18580	18580	18580	18580	6534
243	20240902	154300	748296560	18580	18580	18580	18580	0
244	20240902	154200	748296560	18580	18580	18580	18580	0
245	20240902	154100	748296560	18580	18580	18580	18580	0
246	20240902	154000	748296560	18580	18580	18580	18580	0
247	20240902	153900	748296560	18580	18580	18580	18580	0
248	20240902	153800	748296560	18580	18580	18580	18580	0
249	20240902	153700	748296560	18580	18580	18580	18580	0
250	20240902	153600	748296560	18580	18580	18580	18580	0
251	20240902	153500	748296560	18580	18580	18580	18580	0
252	20240902	153400	748296560	18580	18580	18580	18580	0
253	20240902	153300	748296560	18580	18580	18580	18580	0
254	20240902	153200	748296560	18580	18580	18580	18580	0
255	20240902	153100	748296560	18580	18580	18580	18580	0
256	20240902	153000	748296560	18580	18580	18580	18580	6534
257	20240902	152900	626894840	18580	18580	18580	18580	0
258	20240902	152800	626894840	18580	18580	18580	18580	0
259	20240902	152700	626894840	18580	18580	18580	18580	0
260	20240902	152600	626894840	18580	18580	18580	18580	0
261	20240902	152500	626894840	18580	18580	18580	18580	0
262	20240902	152400	626894840	18580	18580	18580	18580	0
263	20240902	152300	626894840	18580	18580	18580	18580	0
264	20240902	152200	626894840	18580	18580	18580	18580	0
265	20240902	152100	626894840	18580	18580	18580	18580	0
266	20240902	152000	626894840	18580	18580	18580	18580	0
267	20240902	151900	626894840	18580	18580	18590	18580	24
268	20240902	151800	626448910	18580	18590	18590	18580	157
269	20240902	151700	623531290	18580	18580	18580	18580	0
270	20240902	151600	623531290	18580	18590	18590	18580	111
271	20240902	151500	621468000	18590	18580	18600	18580	122
272	20240902	151400	619199370	18590	18590	18590	18580	47
273	20240902	151300	618325730	18590	18600	18600	18580	72
274	20240902	151200	616987640	18580	18580	18590	18580	286
275	20240902	151100	611673500	18580	18600	18600	18580	124
276	20240902	151000	609368290	18590	18600	18610	18590	699
277	20240902	150900	596366840	18600	18600	18610	18600	53
278	20240902	150800	595380850	18600	18600	18610	18600	98
279	20240902	150700	593557410	18600	18600	18610	18600	50
280	20240902	150600	592627270	18600	18610	18610	18600	30
281	20240902	150500	592069000	18610	18600	18620	18600	44
282	20240902	150400	591250000	18600	18600	18610	18600	58
283	20240902	150300	590171040	18600	18600	18620	18600	48
284	20240902	150200	589277960	18600	18600	18610	18600	64
285	20240902	150100	588087370	18600	18590	18610	18580	1227
286	20240902	150000	565266220	18580	18580	18590	18580	35
287	20240902	145900	564615780	18590	18590	18590	18580	27
288	20240902	145800	564113960	18580	18590	18590	18580	36
289	20240902	145700	563444910	18590	18590	18590	18590	19
290	20240902	145600	563091700	18590	18590	18590	18590	16
291	20240902	145500	562794260	18590	18580	18590	18580	15
292	20240902	145400	562515420	18590	18590	18590	18590	17
293	20240902	145300	562199390	18590	18580	18590	18580	55
294	20240902	145200	561177310	18580	18590	18590	18580	846
295	20240902	145100	545452990	18600	18600	18600	18600	14
296	20240902	145000	545192590	18600	18600	18600	18600	19
297	20240902	144900	544839190	18600	18600	18600	18600	16
298	20240902	144800	544541590	18600	18600	18600	18600	16
299	20240902	144700	544243990	18600	18590	18600	18590	114
300	20240902	144600	542124590	18600	18590	18600	18590	15
301	20240902	144500	541845600	18600	18600	18600	18600	41
302	20240902	144400	541083000	18600	18600	18600	18600	20
303	20240902	144300	540711000	18600	18600	18600	18600	14
304	20240902	144200	540450600	18600	18600	18600	18600	29
305	20240902	144100	539911200	18600	18600	18600	18600	14
306	20240902	144000	539650800	18590	18600	18600	18590	177
307	20240902	143900	536358730	18600	18600	18600	18600	14
308	20240902	143800	536098330	18600	18600	18600	18600	17
309	20240902	143700	535782130	18600	18600	18600	18600	145
310	20240902	143600	533085130	18600	18600	18600	18600	14
311	20240902	143500	532824730	18600	18600	18600	18600	19
312	20240902	143400	532471330	18600	18600	18600	18600	15
313	20240902	143300	532192330	18600	18590	18600	18590	20
314	20240902	143200	531820390	18600	18600	18600	18600	60
315	20240902	143100	530704390	18600	18600	18600	18600	70
316	20240902	143000	529402390	18600	18600	18600	18600	14
317	20240902	142900	529141990	18600	18600	18600	18600	96
318	20240902	142800	527356390	18600	18600	18600	18600	32
319	20240902	142700	526761190	18600	18590	18600	18590	279
320	20240902	142600	521571860	18600	18600	18600	18600	16
321	20240902	142500	521274260	18600	18600	18600	18600	14
322	20240902	142400	521013860	18600	18600	18600	18600	14
323	20240902	142300	520753460	18600	18600	18600	18600	15
324	20240902	142200	520474460	18600	18600	18600	18600	15
325	20240902	142100	520195460	18600	18590	18600	18590	164
326	20240902	142000	517145220	18600	18600	18600	18600	15
327	20240902	141900	516866220	18600	18600	18600	18600	17
328	20240902	141800	516550020	18600	18600	18600	18600	25
329	20240902	141700	516085020	18600	18600	18600	18600	64
330	20240902	141600	514894620	18600	18600	18600	18600	14
331	20240902	141500	514634220	18600	18590	18600	18590	15
332	20240902	141400	514355230	18600	18600	18600	18600	14
333	20240902	141300	514094830	18600	18600	18600	18600	14
334	20240902	141200	513834430	18590	18600	18600	18590	64
335	20240902	141100	512644530	18600	18600	18600	18600	268
336	20240902	141000	507659730	18590	18600	18600	18590	49
337	20240902	140900	506748660	18600	18600	18600	18600	16
338	20240902	140800	506451060	18600	18600	18600	18600	14
339	20240902	140700	506190660	18600	18600	18600	18600	14
340	20240902	140600	505930260	18590	18600	18600	18590	47
341	20240902	140500	505056390	18600	18600	18600	18600	14
342	20240902	140400	504795990	18600	18600	18600	18600	14
343	20240902	140300	504535590	18600	18600	18600	18600	14
344	20240902	140200	504275190	18600	18600	18600	18600	14
345	20240902	140100	504014790	18600	18600	18600	18600	14
346	20240902	140000	503754390	18580	18600	18600	18580	614
347	20240902	135900	492339950	18600	18600	18600	18600	14
348	20240902	135800	492079550	18600	18600	18600	18600	14
349	20240902	135700	491819150	18590	18590	18590	18590	155
350	20240902	135600	488937700	18590	18590	18590	18590	5
351	20240902	135500	488844750	18590	18590	18590	18590	0
352	20240902	135400	488844750	18590	18590	18590	18590	7
353	20240902	135300	488714620	18590	18590	18590	18590	51
354	20240902	135200	487766530	18590	18590	18590	18590	33
355	20240902	135100	487153060	18590	18590	18590	18590	0
356	20240902	135000	487153060	18590	18590	18590	18590	1
357	20240902	134900	487134470	18590	18590	18590	18590	0
358	20240902	134800	487134470	18590	18590	18590	18590	0
359	20240902	134700	487134470	18590	18590	18590	18590	1
360	20240902	134600	487115880	18590	18590	18590	18590	52
361	20240902	134500	486149200	18590	18590	18590	18590	1
362	20240902	134400	486130610	18590	18590	18590	18590	0
363	20240902	134300	486130610	18590	18590	18590	18590	0
364	20240902	134200	486130610	18590	18590	18590	18590	0
365	20240902	134100	486130610	18590	18590	18590	18590	0
366	20240902	134000	486130610	18590	18590	18600	18590	175
367	20240902	133900	482877170	18590	18590	18590	18590	0
368	20240902	133800	482877170	18590	18590	18590	18590	0
369	20240902	133700	482877170	18590	18590	18590	18590	0
370	20240902	133600	482877170	18590	18590	18590	18590	0
371	20240902	133500	482877170	18590	18590	18590	18590	0
372	20240902	133400	482877170	18590	18590	18590	18590	0
373	20240902	133300	482877170	18590	18590	18590	18590	0
374	20240902	133200	482877170	18590	18590	18590	18590	0
375	20240902	133100	482877170	18590	18590	18590	18590	30
376	20240902	133000	482319470	18580	18580	18580	18580	1
377	20240902	132900	482300890	18590	18590	18590	18590	3
378	20240902	132800	482245120	18580	18580	18580	18580	0
379	20240902	132700	482245120	18580	18580	18580	18580	0
380	20240902	132600	482245120	18580	18580	18580	18580	0
381	20240902	132500	482245120	18580	18580	18580	18580	0
382	20240902	132400	482245120	18580	18580	18580	18580	0
383	20240902	132300	482245120	18580	18580	18580	18580	0
384	20240902	132200	482245120	18580	18600	18600	18580	430
385	20240902	132100	474252360	18590	18590	18590	18590	0
386	20240902	132000	474252360	18590	18590	18590	18590	300
387	20240902	131900	468675360	18600	18600	18600	18600	9
388	20240902	131800	468507960	18590	18590	18590	18590	300
389	20240902	131700	462930960	18590	18590	18590	18590	0
390	20240902	131600	462930960	18590	18590	18590	18590	0
391	20240902	131500	462930960	18590	18590	18590	18590	1
392	20240902	131400	462912370	18600	18600	18600	18600	123
393	20240902	131300	460624570	18600	18600	18600	18600	0
394	20240902	131200	460624570	18600	18600	18600	18600	0
395	20240902	131100	460624570	18600	18600	18600	18600	0
396	20240902	131000	460624570	18600	18600	18600	18600	90
397	20240902	130900	458950570	18600	18600	18600	18600	30
398	20240902	130800	458392570	18600	18600	18600	18600	0
399	20240902	130700	458392570	18600	18600	18600	18600	0
400	20240902	130600	458392570	18600	18600	18600	18600	30
401	20240902	130500	457834570	18600	18600	18600	18600	0
402	20240902	130400	457834570	18600	18600	18600	18600	107
403	20240902	130300	455844370	18600	18600	18600	18600	85
404	20240902	130200	454263370	18600	18600	18600	18600	434
405	20240902	130100	446190970	18600	18600	18600	18600	12
406	20240902	130000	445967770	18600	18600	18600	18600	0
407	20240902	125900	445967770	18600	18600	18600	18600	0
408	20240902	125800	445967770	18600	18600	18600	18600	0
409	20240902	125700	445967770	18600	18600	18600	18600	0
410	20240902	125600	445967770	18600	18600	18600	18600	4
411	20240902	125500	445893370	18600	18600	18600	18600	45
412	20240902	125400	445056370	18600	18590	18600	18590	17
413	20240902	125300	444740310	18600	18600	18600	18600	2
414	20240902	125200	444703110	18600	18600	18600	18600	0
415	20240902	125100	444703110	18600	18600	18600	18600	0
416	20240902	125000	444703110	18600	18600	18600	18600	0
417	20240902	124900	444703110	18600	18600	18600	18600	0
418	20240902	124800	444703110	18600	18600	18600	18600	50
419	20240902	124700	443773110	18610	18600	18610	18600	1068
420	20240902	124600	423905910	18600	18600	18600	18600	16
421	20240902	124500	423608310	18590	18590	18590	18590	0
422	20240902	124400	423608310	18590	18590	18590	18590	0
423	20240902	124300	423608310	18590	18590	18590	18590	0
424	20240902	124200	423608310	18590	18590	18590	18590	0
425	20240902	124100	423608310	18590	18590	18590	18590	6
426	20240902	124000	423496770	18600	18600	18600	18600	0
427	20240902	123900	423496770	18600	18600	18600	18600	205
428	20240902	123800	419683770	18580	18580	18580	18580	0
429	20240902	123700	419683770	18580	18580	18580	18580	0
430	20240902	123600	419683770	18580	18580	18580	18580	0
431	20240902	123500	419683770	18580	18580	18580	18580	0
432	20240902	123400	419683770	18580	18580	18580	18580	0
433	20240902	123300	419683770	18580	18580	18580	18580	0
434	20240902	123200	419683770	18580	18580	18580	18580	0
435	20240902	123100	419683770	18580	18580	18580	18580	0
436	20240902	123000	419683770	18580	18580	18580	18580	0
437	20240902	122900	419683770	18580	18580	18580	18580	0
438	20240902	122800	419683770	18580	18580	18580	18580	0
439	20240902	122700	419683770	18580	18580	18580	18580	0
440	20240902	122600	419683770	18580	18580	18580	18580	15
441	20240902	122500	419405070	18580	18580	18580	18580	28
442	20240902	122400	418884830	18590	18590	18590	18590	4
443	20240902	122300	418810470	18590	18590	18590	18590	0
444	20240902	122200	418810470	18590	18590	18590	18590	67
445	20240902	122100	417564940	18590	18590	18590	18590	0
446	20240902	122000	417564940	18590	18590	18590	18590	0
447	20240902	121900	417564940	18590	18590	18590	18590	0
448	20240902	121800	417564940	18590	18590	18590	18590	3
449	20240902	121700	417509170	18590	18590	18590	18590	33
450	20240902	121600	416895700	18600	18590	18600	18590	61
451	20240902	121500	415761640	18590	18590	18590	18590	0
452	20240902	121400	415761640	18590	18590	18590	18590	1
453	20240902	121300	415743050	18600	18600	18600	18600	0
454	20240902	121200	415743050	18600	18600	18600	18600	1
455	20240902	121100	415724450	18600	18600	18600	18600	10
456	20240902	121000	415538450	18590	18590	18590	18590	0
457	20240902	120900	415538450	18590	18590	18590	18590	0
458	20240902	120800	415538450	18590	18590	18590	18590	0
459	20240902	120700	415538450	18590	18590	18590	18590	142
460	20240902	120600	412898670	18590	18590	18590	18590	0
461	20240902	120500	412898670	18590	18590	18590	18590	0
462	20240902	120400	412898670	18590	18590	18590	18590	0
463	20240902	120300	412898670	18590	18590	18590	18590	0
464	20240902	120200	412898670	18590	18590	18590	18590	0
465	20240902	120100	412898670	18590	18590	18590	18590	0
466	20240902	120000	412898670	18590	18590	18590	18590	59
467	20240902	115900	411801860	18590	18590	18590	18590	14
468	20240902	115800	411541600	18590	18590	18590	18590	20
469	20240902	115700	411169800	18600	18590	18600	18590	63
470	20240902	115600	409998140	18590	18590	18590	18590	15
471	20240902	115500	409719290	18590	18590	18600	18590	26
472	20240902	115400	409235900	18590	18590	18590	18590	15
473	20240902	115300	408957050	18590	18580	18590	18580	65
474	20240902	115200	407748800	18580	18580	18590	18580	105
475	20240902	115100	405797830	18580	18580	18590	18580	21
476	20240902	115000	405407640	18580	18590	18590	18580	16
477	20240902	114900	405110350	18580	18580	18580	18580	19
478	20240902	114800	404757330	18580	18580	18580	18580	15
479	20240902	114700	404478630	18590	18580	18590	18580	27
480	20240902	114600	403976900	18580	18580	18580	18580	15
481	20240902	114500	403698200	18580	18580	18580	18580	19
482	20240902	114400	403345180	18580	18580	18580	18580	15
483	20240902	114300	403066480	18580	18580	18590	18580	29
484	20240902	114200	402527570	18580	18580	18580	18580	15
485	20240902	114100	402248870	18580	18580	18580	18580	19
486	20240902	114000	401895850	18580	18580	18580	18580	15
487	20240902	113900	401617150	18580	18580	18580	18580	20
488	20240902	113800	401245550	18580	18580	18580	18580	15
489	20240902	113700	400966850	18580	18580	18580	18580	19
490	20240902	113600	400613830	18580	18580	18580	18580	19
491	20240902	113500	400260810	18580	18580	18580	18580	20
492	20240902	113400	399889210	18580	18580	18580	18580	15
493	20240902	113300	399610510	18580	18580	18580	18580	19
494	20240902	113200	399257490	18580	18580	18580	18580	15
495	20240902	113100	398978790	18580	18580	18580	18580	10
496	20240902	113000	398792990	18600	18600	18600	18600	0
497	20240902	112900	398792990	18600	18600	18600	18600	0
498	20240902	112800	398792990	18600	18600	18600	18600	0
499	20240902	112700	398792990	18600	18600	18600	18600	0
500	20240902	112600	398792990	18600	18600	18600	18600	1
501	20240902	112500	398774390	18600	18600	18600	18600	3
502	20240902	112400	398718590	18600	18600	18600	18600	0
503	20240902	112300	398718590	18600	18600	18600	18600	0
504	20240902	112200	398718590	18600	18590	18600	18590	153
505	20240902	112100	395874220	18590	18590	18590	18590	11
506	20240902	112000	395669730	18580	18580	18580	18580	0
507	20240902	111900	395669730	18580	18580	18580	18580	0
508	20240902	111800	395669730	18580	18580	18580	18580	20
509	20240902	111700	395298130	18590	18590	18590	18590	3
510	20240902	111600	395242360	18590	18590	18590	18590	1
511	20240902	111500	395223770	18580	18580	18580	18580	0
512	20240902	111400	395223770	18580	18590	18590	18580	8
513	20240902	111300	395075060	18590	18590	18590	18590	1
514	20240902	111200	395056470	18580	18580	18580	18580	0
515	20240902	111100	395056470	18580	18580	18580	18580	0
516	20240902	111000	395056470	18580	18580	18580	18580	0
517	20240902	110900	395056470	18580	18580	18580	18580	27
518	20240902	110800	394554810	18570	18570	18570	18570	3
519	20240902	110700	394499100	18580	18580	18580	18580	0
520	20240902	110600	394499100	18580	18580	18580	18580	1
521	20240902	110500	394480520	18580	18580	18580	18580	6
522	20240902	110400	394369040	18580	18580	18580	18580	1
523	20240902	110300	394350460	18580	18580	18580	18580	1
524	20240902	110200	394331880	18580	18580	18580	18580	0
525	20240902	110100	394331880	18580	18590	18590	18580	48
526	20240902	110000	393439980	18590	18590	18590	18590	0
527	20240902	105900	393439980	18590	18590	18590	18590	0
528	20240902	105800	393439980	18590	18590	18590	18590	10
529	20240902	105700	393254080	18590	18590	18590	18590	0
530	20240902	105600	393254080	18590	18590	18590	18590	0
531	20240902	105500	393254080	18590	18560	18590	18560	108
532	20240902	105400	391248450	18570	18570	18570	18570	156
533	20240902	105300	388351530	18570	18570	18570	18560	136
534	20240902	105200	385826120	18580	18580	18580	18570	68
535	20240902	105100	384563340	18580	18580	18580	18580	12
536	20240902	105000	384340380	18580	18580	18580	18580	2
537	20240902	104900	384303220	18580	18580	18580	18580	412
538	20240902	104800	376648260	18570	18570	18570	18570	109
539	20240902	104700	374624130	18570	18570	18570	18570	0
540	20240902	104600	374624130	18570	18570	18570	18550	1209
541	20240902	104500	352192780	18560	18560	18580	18550	1605
542	20240902	104400	322413880	18570	18590	18590	18550	6345
543	20240902	104300	204654480	18600	18600	18600	18600	10
544	20240902	104200	204468480	18600	18600	18600	18600	0
545	20240902	104100	204468480	18600	18600	18600	18600	0
546	20240902	104000	204468480	18600	18600	18600	18600	33
547	20240902	103900	203854680	18600	18600	18600	18600	21
548	20240902	103800	203464080	18600	18600	18600	18600	64
549	20240902	103700	202273680	18600	18610	18610	18600	10
550	20240902	103600	202087660	18600	18600	18600	18600	14
551	20240902	103500	201827260	18600	18600	18610	18600	18
552	20240902	103400	201492450	18610	18600	18610	18600	126
553	20240902	103300	199148510	18590	18600	18600	18590	6
554	20240902	103200	199036920	18600	18600	18600	18600	70
555	20240902	103100	197734920	18600	18600	18600	18600	4
556	20240902	103000	197660520	18600	18590	18600	18580	49
557	20240902	102900	196749600	18590	18590	18590	18580	682
558	20240902	102800	184076770	18590	18590	18590	18590	33
559	20240902	102700	183463300	18590	18590	18590	18590	133
560	20240902	102600	180990830	18600	18600	18600	18600	1
561	20240902	102500	180972230	18590	18590	18590	18590	0
562	20240902	102400	180972230	18590	18600	18600	18590	123
563	20240902	102300	178684760	18600	18600	18600	18600	79
564	20240902	102200	177215360	18600	18600	18600	18600	79
565	20240902	102100	175745960	18600	18600	18600	18600	408
566	20240902	102000	168157160	18600	18600	18600	18600	0
567	20240902	101900	168157160	18600	18600	18600	18600	1
568	20240902	101800	168138560	18600	18600	18600	18600	8
569	20240902	101700	167989760	18600	18600	18600	18600	0
570	20240902	101600	167989760	18600	18600	18600	18600	0
571	20240902	101500	167989760	18600	18600	18600	18600	8
572	20240902	101400	167840960	18590	18590	18590	18590	97
573	20240902	101300	166037730	18590	18590	18590	18590	100
574	20240902	101200	164178730	18590	18590	18590	18590	26
575	20240902	101100	163695390	18600	18590	18600	18590	200
576	20240902	101000	159977190	18590	18590	18590	18590	0
577	20240902	100900	159977190	18590	18590	18590	18590	1
578	20240902	100800	159958600	18590	18590	18590	18590	1
579	20240902	100700	159940010	18590	18590	18590	18590	56
580	20240902	100600	158898970	18590	18590	18590	18590	100
581	20240902	100500	157039970	18590	18600	18610	18590	772
582	20240902	100400	142683630	18600	18600	18610	18600	162
583	20240902	100300	139669930	18610	18610	18610	18600	135
584	20240902	100200	137157680	18610	18610	18610	18610	40
585	20240902	100100	136413280	18620	18610	18620	18610	139
586	20240902	100000	133825570	18610	18610	18610	18610	7
587	20240902	095900	133695300	18610	18610	18610	18600	136
588	20240902	095800	131164420	18610	18620	18620	18610	95
589	20240902	095700	129395780	18630	18620	18630	18620	173
590	20240902	095600	126174510	18620	18620	18620	18620	11
591	20240902	095500	125969690	18620	18620	18620	18620	7
592	20240902	095400	125839350	18630	18620	18630	18620	24
593	20240902	095300	125392460	18620	18620	18620	18620	8
594	20240902	095200	125243500	18620	18620	18620	18620	1
595	20240902	095100	125224880	18620	18620	18620	18620	42
596	20240902	095000	124442840	18620	18610	18620	18610	31
597	20240902	094900	123865690	18620	18620	18630	18620	45
598	20240902	094800	123027770	18630	18610	18630	18610	36
599	20240902	094700	122357600	18620	18620	18620	18620	1
600	20240902	094600	122338980	18630	18610	18630	18610	69
601	20240902	094500	121053670	18610	18610	18610	18610	48
602	20240902	094400	120160390	18600	18610	18610	18600	83
603	20240902	094300	118616580	18610	18620	18650	18610	48
604	20240902	094200	117722130	18600	18600	18630	18600	71
605	20240902	094100	116400900	18610	18610	18610	18610	140
606	20240902	094000	113795500	18600	18600	18600	18600	7
607	20240902	093900	113665300	18610	18600	18610	18600	68
608	20240902	093800	112400290	18610	18600	18610	18600	9
609	20240902	093700	112232880	18610	18600	18610	18600	284
610	20240902	093600	106950330	18610	18610	18620	18610	274
611	20240902	093500	101850660	18610	18610	18610	18610	67
612	20240902	093400	100603790	18610	18610	18610	18610	18
613	20240902	093300	100268810	18610	18600	18620	18600	319
614	20240902	093200	94331750	18600	18600	18600	18600	34
615	20240902	093100	93699350	18610	18610	18610	18610	20
616	20240902	093000	93327150	18610	18610	18610	18610	12
617	20240902	092900	93103830	18610	18620	18620	18610	541
618	20240902	092800	83035770	18620	18620	18620	18620	10
619	20240902	092700	82849570	18620	18630	18630	18620	452
620	20240902	092600	74430490	18630	18630	18630	18630	0
621	20240902	092500	74430490	18630	18640	18640	18630	38
622	20240902	092400	73722500	18640	18640	18640	18640	10
623	20240902	092300	73536100	18630	18630	18630	18630	0
624	20240902	092200	73536100	18630	18640	18640	18630	40
625	20240902	092100	72790830	18640	18640	18640	18630	105
626	20240902	092000	70833960	18640	18640	18640	18640	6
627	20240902	091900	70722120	18630	18640	18640	18630	71
628	20240902	091800	69399340	18640	18640	18640	18630	61
629	20240902	091700	68262800	18640	18650	18650	18640	99
630	20240902	091600	66417130	18640	18630	18660	18630	284
631	20240902	091500	61125300	18630	18640	18640	18630	120
632	20240902	091400	58889100	18630	18630	18630	18630	61
633	20240902	091300	57752670	18630	18640	18640	18620	225
634	20240902	091200	53561090	18660	18630	18660	18630	260
635	20240902	091100	48717260	18630	18630	18630	18630	72
636	20240902	091000	47375900	18630	18630	18630	18630	13
637	20240902	090900	47133710	18620	18660	18660	18620	189
638	20240902	090800	43610090	18650	18650	18650	18630	167
639	20240902	090700	40497850	18650	18660	18670	18640	476
640	20240902	090600	31616260	18670	18670	18670	18670	161
641	20240902	090500	28610390	18670	18720	18720	18670	387
642	20240902	090400	21372200	18720	18730	18730	18720	331
643	20240902	090300	15173560	18720	18730	18730	18720	134
644	20240902	090200	12664520	18720	18720	18720	18710	96
645	20240902	090100	10867470	18710	18770	18770	18710	176
646	20240902	090000	7568260	18800	18840	18840	18770	402