KissMeData/029460/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191000	356076840	18540	18540	18540	18540	1185
3	20240903	190900	356076840	18540	18540	18540	18540	0
4	20240903	190800	356076840	18540	18540	18540	18540	0
5	20240903	190700	356076840	18540	18540	18540	18540	0
6	20240903	190600	356076840	18540	18540	18540	18540	0
7	20240903	190500	356076840	18540	18540	18540	18540	0
8	20240903	190400	356076840	18540	18540	18540	18540	0
9	20240903	190300	356076840	18540	18540	18540	18540	0
10	20240903	190200	356076840	18540	18540	18540	18540	0
11	20240903	190100	356076840	18540	18540	18540	18540	0
12	20240903	190000	356076840	18540	18540	18540	18540	0
13	20240903	185900	356076840	18540	18540	18540	18540	0
14	20240903	185800	356076840	18540	18540	18540	18540	0
15	20240903	185700	356076840	18540	18540	18540	18540	0
16	20240903	185600	356076840	18540	18540	18540	18540	0
17	20240903	185500	356076840	18540	18540	18540	18540	0
18	20240903	185400	356076840	18540	18540	18540	18540	0
19	20240903	185300	356076840	18540	18540	18540	18540	0
20	20240903	185200	356076840	18540	18540	18540	18540	0
21	20240903	185100	356076840	18540	18540	18540	18540	0
22	20240903	185000	356076840	18540	18540	18540	18540	0
23	20240903	184900	356076840	18540	18540	18540	18540	0
24	20240903	184800	356076840	18540	18540	18540	18540	0
25	20240903	184700	356076840	18540	18540	18540	18540	0
26	20240903	184600	356076840	18540	18540	18540	18540	0
27	20240903	184500	356076840	18540	18540	18540	18540	0
28	20240903	184400	356076840	18540	18540	18540	18540	0
29	20240903	184300	356076840	18540	18540	18540	18540	0
30	20240903	184200	356076840	18540	18540	18540	18540	0
31	20240903	184100	356076840	18540	18540	18540	18540	0
32	20240903	184000	356076840	18540	18540	18540	18540	1185
33	20240903	183900	356076840	18540	18540	18540	18540	0
34	20240903	183800	356076840	18540	18540	18540	18540	0
35	20240903	183700	356076840	18540	18540	18540	18540	0
36	20240903	183600	356076840	18540	18540	18540	18540	0
37	20240903	183500	356076840	18540	18540	18540	18540	0
38	20240903	183400	356076840	18540	18540	18540	18540	0
39	20240903	183300	356076840	18540	18540	18540	18540	0
40	20240903	183200	356076840	18540	18540	18540	18540	0
41	20240903	183100	356076840	18540	18540	18540	18540	0
42	20240903	183000	356076840	18540	18540	18540	18540	0
43	20240903	182900	356076840	18540	18540	18540	18540	0
44	20240903	182800	356076840	18540	18540	18540	18540	0
45	20240903	182700	356076840	18540	18540	18540	18540	0
46	20240903	182600	356076840	18540	18540	18540	18540	0
47	20240903	182500	356076840	18540	18540	18540	18540	0
48	20240903	182400	356076840	18540	18540	18540	18540	0
49	20240903	182300	356076840	18540	18540	18540	18540	0
50	20240903	182200	356076840	18540	18540	18540	18540	0
51	20240903	182100	356076840	18540	18540	18540	18540	0
52	20240903	182000	356076840	18540	18540	18540	18540	0
53	20240903	181900	356076840	18540	18540	18540	18540	0
54	20240903	181800	356076840	18540	18540	18540	18540	0
55	20240903	181700	356076840	18540	18540	18540	18540	0
56	20240903	181600	356076840	18540	18540	18540	18540	0
57	20240903	181500	356076840	18540	18540	18540	18540	0
58	20240903	181400	356076840	18540	18540	18540	18540	0
59	20240903	181300	356076840	18540	18540	18540	18540	0
60	20240903	181200	356076840	18540	18540	18540	18540	0
61	20240903	181100	356076840	18540	18540	18540	18540	0
62	20240903	181000	356076840	18540	18540	18540	18540	1185
63	20240903	180900	356076840	18540	18540	18540	18540	0
64	20240903	180800	356076840	18540	18540	18540	18540	0
65	20240903	180700	356076840	18540	18540	18540	18540	0
66	20240903	180600	356076840	18540	18540	18540	18540	0
67	20240903	180500	356076840	18540	18540	18540	18540	0
68	20240903	180400	356076840	18540	18540	18540	18540	0
69	20240903	180300	356076840	18540	18540	18540	18540	0
70	20240903	180200	356076840	18540	18540	18540	18540	0
71	20240903	180100	356076840	18540	18540	18540	18540	0
72	20240903	180000	356076840	18540	18540	18540	18540	0
73	20240903	175900	356076840	18540	18540	18540	18540	0
74	20240903	175800	356076840	18540	18540	18540	18540	0
75	20240903	175700	356076840	18540	18540	18540	18540	0
76	20240903	175600	356076840	18540	18540	18540	18540	0
77	20240903	175500	356076840	18540	18540	18540	18540	0
78	20240903	175400	356076840	18540	18540	18540	18540	0
79	20240903	175300	356076840	18540	18540	18540	18540	0
80	20240903	175200	356076840	18540	18540	18540	18540	0
81	20240903	175100	356076840	18540	18540	18540	18540	0
82	20240903	175000	356076840	18540	18540	18540	18540	0
83	20240903	174900	356076840	18540	18540	18540	18540	0
84	20240903	174800	356076840	18540	18540	18540	18540	0
85	20240903	174700	356076840	18540	18540	18540	18540	0
86	20240903	174600	356076840	18540	18540	18540	18540	0
87	20240903	174500	356076840	18540	18540	18540	18540	0
88	20240903	174400	356076840	18540	18540	18540	18540	0
89	20240903	174300	356076840	18540	18540	18540	18540	0
90	20240903	174200	356076840	18540	18540	18540	18540	0
91	20240903	174100	356076840	18540	18540	18540	18540	0
92	20240903	174000	356076840	18540	18540	18540	18540	1185
93	20240903	173900	356076840	18540	18540	18540	18540	0
94	20240903	173800	356076840	18540	18540	18540	18540	0
95	20240903	173700	356076840	18540	18540	18540	18540	0
96	20240903	173600	356076840	18540	18540	18540	18540	0
97	20240903	173500	356076840	18540	18540	18540	18540	0
98	20240903	173400	356076840	18540	18540	18540	18540	0
99	20240903	173300	356076840	18540	18540	18540	18540	0
100	20240903	173200	356076840	18540	18540	18540	18540	0
101	20240903	173100	356076840	18540	18540	18540	18540	0
102	20240903	173000	356076840	18540	18540	18540	18540	0
103	20240903	172900	356076840	18540	18540	18540	18540	0
104	20240903	172800	356076840	18540	18540	18540	18540	0
105	20240903	172700	356076840	18540	18540	18540	18540	0
106	20240903	172600	356076840	18540	18540	18540	18540	0
107	20240903	172500	356076840	18540	18540	18540	18540	0
108	20240903	172400	356076840	18540	18540	18540	18540	0
109	20240903	172300	356076840	18540	18540	18540	18540	0
110	20240903	172200	356076840	18540	18540	18540	18540	0
111	20240903	172100	356076840	18540	18540	18540	18540	0
112	20240903	172000	356076840	18540	18540	18540	18540	0
113	20240903	171900	356076840	18540	18540	18540	18540	0
114	20240903	171800	356076840	18540	18540	18540	18540	0
115	20240903	171700	356076840	18540	18540	18540	18540	0
116	20240903	171600	356076840	18540	18540	18540	18540	0
117	20240903	171500	356076840	18540	18540	18540	18540	0
118	20240903	171400	356076840	18540	18540	18540	18540	0
119	20240903	171300	356076840	18540	18540	18540	18540	0
120	20240903	171200	356076840	18540	18540	18540	18540	0
121	20240903	171100	356076840	18540	18540	18540	18540	0
122	20240903	171000	356076840	18540	18540	18540	18540	1185
123	20240903	170900	356076840	18540	18540	18540	18540	0
124	20240903	170800	356076840	18540	18540	18540	18540	0
125	20240903	170700	356076840	18540	18540	18540	18540	0
126	20240903	170600	356076840	18540	18540	18540	18540	0
127	20240903	170500	356076840	18540	18540	18540	18540	0
128	20240903	170400	356076840	18540	18540	18540	18540	0
129	20240903	170300	356076840	18540	18540	18540	18540	0
130	20240903	170200	356076840	18540	18540	18540	18540	0
131	20240903	170100	356076840	18540	18540	18540	18540	0
132	20240903	170000	356076840	18540	18540	18540	18540	0
133	20240903	165900	356076840	18540	18540	18540	18540	0
134	20240903	165800	356076840	18540	18540	18540	18540	0
135	20240903	165700	356076840	18540	18540	18540	18540	0
136	20240903	165600	356076840	18540	18540	18540	18540	0
137	20240903	165500	356076840	18540	18540	18540	18540	0
138	20240903	165400	356076840	18540	18540	18540	18540	0
139	20240903	165300	356076840	18540	18540	18540	18540	0
140	20240903	165200	356076840	18540	18540	18540	18540	0
141	20240903	165100	356076840	18540	18540	18540	18540	0
142	20240903	165000	356076840	18540	18540	18540	18540	0
143	20240903	164900	356076840	18540	18540	18540	18540	0
144	20240903	164800	356076840	18540	18540	18540	18540	0
145	20240903	164700	356076840	18540	18540	18540	18540	0
146	20240903	164600	356076840	18540	18540	18540	18540	0
147	20240903	164500	356076840	18540	18540	18540	18540	0
148	20240903	164400	356076840	18540	18540	18540	18540	0
149	20240903	164300	356076840	18540	18540	18540	18540	0
150	20240903	164200	356076840	18540	18540	18540	18540	0
151	20240903	164100	356076840	18540	18540	18540	18540	0
152	20240903	164000	356076840	18540	18540	18540	18540	1185
153	20240903	163900	356076840	18540	18540	18540	18540	0
154	20240903	163800	356076840	18540	18540	18540	18540	0
155	20240903	163700	356076840	18540	18540	18540	18540	0
156	20240903	163600	356076840	18540	18540	18540	18540	0
157	20240903	163500	356076840	18540	18540	18540	18540	0
158	20240903	163400	356076840	18540	18540	18540	18540	0
159	20240903	163300	356076840	18540	18540	18540	18540	0
160	20240903	163200	356076840	18540	18540	18540	18540	0
161	20240903	163100	356076840	18540	18540	18540	18540	0
162	20240903	163000	356076840	18540	18540	18540	18540	0
163	20240903	162900	356076840	18540	18540	18540	18540	0
164	20240903	162800	356076840	18540	18540	18540	18540	0
165	20240903	162700	356076840	18540	18540	18540	18540	0
166	20240903	162600	356076840	18540	18540	18540	18540	0
167	20240903	162500	356076840	18540	18540	18540	18540	0
168	20240903	162400	356076840	18540	18540	18540	18540	0
169	20240903	162300	356076840	18540	18540	18540	18540	0
170	20240903	162200	356076840	18540	18540	18540	18540	0
171	20240903	162100	356076840	18540	18540	18540	18540	0
172	20240903	162000	356076840	18540	18540	18540	18540	0
173	20240903	161900	356076840	18540	18540	18540	18540	0
174	20240903	161800	356076840	18540	18540	18540	18540	0
175	20240903	161700	356076840	18540	18540	18540	18540	0
176	20240903	161600	356076840	18540	18540	18540	18540	0
177	20240903	161500	356076840	18540	18540	18540	18540	0
178	20240903	161400	356076840	18540	18540	18540	18540	0
179	20240903	161300	356076840	18540	18540	18540	18540	0
180	20240903	161200	356076840	18540	18540	18540	18540	0
181	20240903	161100	356076840	18540	18540	18540	18540	0
182	20240903	161000	356076840	18540	18540	18540	18540	1185
183	20240903	160900	356076840	18540	18540	18540	18540	0
184	20240903	160800	356076840	18540	18540	18540	18540	0
185	20240903	160700	356076840	18540	18540	18540	18540	0
186	20240903	160600	356076840	18540	18540	18540	18540	0
187	20240903	160500	356076840	18540	18540	18540	18540	0
188	20240903	160400	356076840	18540	18540	18540	18540	0
189	20240903	160300	356076840	18540	18540	18540	18540	0
190	20240903	160200	356076840	18540	18540	18540	18540	0
191	20240903	160100	356076840	18540	18540	18540	18540	0
192	20240903	160000	356076840	18540	18540	18540	18540	0
193	20240903	155900	356076840	18540	18540	18540	18540	0
194	20240903	155800	356076840	18540	18540	18540	18540	0
195	20240903	155700	356076840	18540	18540	18540	18540	0
196	20240903	155600	356076840	18540	18540	18540	18540	0
197	20240903	155500	356076840	18540	18540	18540	18540	0
198	20240903	155400	356076840	18540	18540	18540	18540	0
199	20240903	155300	356076840	18540	18540	18540	18540	0
200	20240903	155200	356076840	18540	18540	18540	18540	0
201	20240903	155100	356076840	18540	18540	18540	18540	0
202	20240903	155000	356076840	18540	18540	18540	18540	0
203	20240903	154900	356076840	18540	18540	18540	18540	0
204	20240903	154800	356076840	18540	18540	18540	18540	0
205	20240903	154700	356076840	18540	18540	18540	18540	0
206	20240903	154600	356076840	18540	18540	18540	18540	0
207	20240903	154500	356076840	18540	18540	18540	18540	0
208	20240903	154400	356076840	18540	18540	18540	18540	0
209	20240903	154300	356076840	18540	18540	18540	18540	0
210	20240903	154200	356076840	18540	18540	18540	18540	0
211	20240903	154100	356076840	18540	18540	18540	18540	0
212	20240903	154000	356076840	18540	18540	18540	18540	1185
213	20240903	153900	356076840	18540	18540	18540	18540	0
214	20240903	153800	356076840	18540	18540	18540	18540	0
215	20240903	153700	356076840	18540	18540	18540	18540	0
216	20240903	153600	356076840	18540	18540	18540	18540	0
217	20240903	153500	356076840	18540	18540	18540	18540	0
218	20240903	153400	356076840	18540	18540	18540	18540	0
219	20240903	153300	356076840	18540	18540	18540	18540	0
220	20240903	153200	356076840	18540	18540	18540	18540	0
221	20240903	153100	356076840	18540	18540	18540	18540	0
222	20240903	153000	356076840	18540	18540	18540	18540	1185
223	20240903	152900	334106940	18530	18530	18530	18530	0
224	20240903	152800	334106940	18530	18530	18530	18530	0
225	20240903	152700	334106940	18530	18530	18530	18530	0
226	20240903	152600	334106940	18530	18530	18530	18530	0
227	20240903	152500	334106940	18530	18530	18530	18530	0
228	20240903	152400	334106940	18530	18530	18530	18530	0
229	20240903	152300	334106940	18530	18530	18530	18530	0
230	20240903	152200	334106940	18530	18530	18530	18530	0
231	20240903	152100	334106940	18530	18530	18530	18530	0
232	20240903	152000	334106940	18530	18530	18530	18530	0
233	20240903	151900	334106940	18530	18550	18550	18530	513
234	20240903	151800	324597090	18550	18550	18550	18550	0
235	20240903	151700	324597090	18550	18550	18550	18550	687
236	20240903	151600	311853240	18550	18550	18550	18550	0
237	20240903	151500	311853240	18550	18550	18550	18550	10
238	20240903	151400	311667740	18550	18550	18550	18550	1
239	20240903	151300	311649190	18560	18560	18560	18560	56
240	20240903	151200	310609830	18550	18550	18550	18550	83
241	20240903	151100	309070180	18550	18550	18550	18550	0
242	20240903	151000	309070180	18550	18550	18550	18550	0
243	20240903	150900	309070180	18550	18550	18550	18550	30
244	20240903	150800	308513680	18560	18560	18560	18560	1
245	20240903	150700	308495120	18560	18560	18560	18560	0
246	20240903	150600	308495120	18560	18560	18560	18560	11
247	20240903	150500	308290960	18550	18550	18550	18550	7
248	20240903	150400	308161110	18570	18570	18570	18550	3
249	20240903	150300	308105420	18570	18570	18570	18570	0
250	20240903	150200	308105420	18570	18570	18570	18570	0
251	20240903	150100	308105420	18570	18570	18570	18570	0
252	20240903	150000	308105420	18570	18570	18570	18570	0
253	20240903	145900	308105420	18570	18570	18570	18570	0
254	20240903	145800	308105420	18570	18570	18570	18570	2
255	20240903	145700	308068280	18580	18580	18580	18580	0
256	20240903	145600	308068280	18580	18580	18580	18550	5
257	20240903	145500	307975410	18580	18580	18580	18580	6
258	20240903	145400	307863930	18580	18580	18580	18580	40
259	20240903	145300	307120730	18580	18580	18580	18580	62
260	20240903	145200	305968770	18570	18570	18570	18570	1
261	20240903	145100	305950200	18570	18570	18570	18570	1
262	20240903	145000	305931630	18570	18570	18570	18570	138
263	20240903	144900	303368970	18580	18580	18580	18580	59
264	20240903	144800	302272750	18580	18580	18590	18580	8
265	20240903	144700	302124050	18580	18580	18580	18580	101
266	20240903	144600	300247470	18580	18580	18580	18580	0
267	20240903	144500	300247470	18580	18580	18580	18580	0
268	20240903	144400	300247470	18580	18580	18580	18580	300
269	20240903	144300	294673470	18590	18590	18590	18590	0
270	20240903	144200	294673470	18590	18590	18590	18590	2
271	20240903	144100	294636290	18590	18590	18590	18590	5
272	20240903	144000	294543340	18580	18580	18580	18580	3
273	20240903	143900	294487600	18590	18590	18590	18590	15
274	20240903	143800	294208750	18580	18580	18580	18580	11
275	20240903	143700	294004370	18590	18590	18590	18590	15
276	20240903	143600	293725520	18590	18590	18590	18590	24
277	20240903	143500	293279360	18600	18600	18600	18600	0
278	20240903	143400	293279360	18600	18600	18600	18600	0
279	20240903	143300	293279360	18600	18610	18610	18600	6
280	20240903	143200	293167740	18620	18610	18620	18610	4
281	20240903	143100	293093270	18650	18610	18650	18600	122
282	20240903	143000	290822660	18610	18610	18610	18610	1
283	20240903	142900	290804050	18590	18590	18590	18590	0
284	20240903	142800	290804050	18590	18590	18590	18590	164
285	20240903	142700	287755290	18590	18590	18590	18590	42
286	20240903	142600	286974510	18590	18590	18590	18590	0
287	20240903	142500	286974510	18590	18590	18590	18590	0
288	20240903	142400	286974510	18590	18590	18590	18590	6
289	20240903	142300	286862970	18590	18590	18590	18590	1
290	20240903	142200	286844380	18590	18590	18590	18590	94
291	20240903	142100	285096920	18600	18600	18600	18600	0
292	20240903	142000	285096920	18600	18600	18600	18600	15
293	20240903	141900	284817920	18610	18610	18610	18610	0
294	20240903	141800	284817920	18610	18610	18610	18610	10
295	20240903	141700	284631820	18600	18600	18600	18600	11
296	20240903	141600	284427220	18600	18600	18600	18600	0
297	20240903	141500	284427220	18600	18600	18600	18600	0
298	20240903	141400	284427220	18600	18600	18600	18600	4
299	20240903	141300	284352820	18610	18610	18610	18610	1
300	20240903	141200	284334210	18610	18610	18610	18610	52
301	20240903	141100	283366490	18600	18600	18600	18600	0
302	20240903	141000	283366490	18600	18640	18640	18600	496
303	20240903	140900	274134620	18610	18620	18620	18610	67
304	20240903	140800	272887690	18640	18640	18640	18640	0
305	20240903	140700	272887690	18640	18640	18640	18640	0
306	20240903	140600	272887690	18640	18640	18640	18640	0
307	20240903	140500	272887690	18640	18640	18640	18640	0
308	20240903	140400	272887690	18640	18640	18640	18640	0
309	20240903	140300	272887690	18640	18640	18640	18640	0
310	20240903	140200	272887690	18640	18640	18640	18640	10
311	20240903	140100	272701290	18650	18650	18650	18650	0
312	20240903	140000	272701290	18650	18650	18650	18650	0
313	20240903	135900	272701290	18650	18640	18650	18640	20
314	20240903	135800	272328480	18630	18620	18630	18620	200
315	20240903	135700	268602950	18610	18620	18620	18610	93
316	20240903	135600	266871370	18630	18630	18630	18630	0
317	20240903	135500	266871370	18630	18630	18630	18630	0
318	20240903	135400	266871370	18630	18630	18630	18630	0
319	20240903	135300	266871370	18630	18630	18630	18630	0
320	20240903	135200	266871370	18630	18630	18630	18630	0
321	20240903	135100	266871370	18630	18630	18630	18630	0
322	20240903	135000	266871370	18630	18630	18630	18630	0
323	20240903	134900	266871370	18630	18630	18630	18630	0
324	20240903	134800	266871370	18630	18630	18630	18630	0
325	20240903	134700	266871370	18630	18630	18630	18630	1
326	20240903	134600	266852740	18630	18630	18630	18630	0
327	20240903	134500	266852740	18630	18630	18630	18630	18
328	20240903	134400	266517400	18620	18620	18620	18620	0
329	20240903	134300	266517400	18620	18620	18620	18620	0
330	20240903	134200	266517400	18620	18620	18620	18620	0
331	20240903	134100	266517400	18620	18630	18630	18620	308
332	20240903	134000	260779660	18630	18640	18640	18630	310
333	20240903	133900	255004260	18630	18630	18630	18630	100
334	20240903	133800	253141260	18630	18630	18630	18630	0
335	20240903	133700	253141260	18630	18630	18630	18630	50
336	20240903	133600	252209760	18630	18640	18640	18630	78
337	20240903	133500	250756610	18640	18640	18640	18640	5
338	20240903	133400	250663410	18640	18640	18640	18630	1346
339	20240903	133300	225576090	18650	18650	18650	18650	0
340	20240903	133200	225576090	18650	18650	18650	18650	0
341	20240903	133100	225576090	18650	18650	18650	18650	1
342	20240903	133000	225557440	18650	18650	18650	18650	3
343	20240903	132900	225501490	18650	18650	18650	18650	2
344	20240903	132800	225464190	18650	18650	18650	18650	0
345	20240903	132700	225464190	18650	18650	18650	18650	165
346	20240903	132600	222386940	18650	18650	18650	18650	70
347	20240903	132500	221081440	18650	18650	18650	18650	543
348	20240903	132400	210954490	18660	18660	18660	18660	0
349	20240903	132300	210954490	18660	18660	18660	18660	78
350	20240903	132200	209499010	18660	18660	18660	18660	10
351	20240903	132100	209312410	18660	18660	18660	18660	60
352	20240903	132000	208192810	18660	18660	18660	18660	143
353	20240903	131900	205524430	18670	18670	18670	18670	0
354	20240903	131800	205524430	18670	18670	18670	18670	0
355	20240903	131700	205524430	18670	18670	18670	18670	0
356	20240903	131600	205524430	18670	18670	18670	18670	0
357	20240903	131500	205524430	18670	18670	18670	18670	1
358	20240903	131400	205505760	18670	18670	18670	18670	0
359	20240903	131300	205505760	18670	18670	18670	18670	0
360	20240903	131200	205505760	18670	18670	18670	18670	0
361	20240903	131100	205505760	18670	18670	18670	18670	0
362	20240903	131000	205505760	18670	18670	18670	18670	17
363	20240903	130900	205188370	18680	18680	18680	18680	0
364	20240903	130800	205188370	18680	18680	18680	18680	0
365	20240903	130700	205188370	18680	18680	18680	18680	1
366	20240903	130600	205169690	18680	18680	18680	18680	0
367	20240903	130500	205169690	18680	18680	18680	18680	3
368	20240903	130400	205113650	18680	18680	18680	18670	113
369	20240903	130300	203002920	18680	18680	18680	18680	60
370	20240903	130200	201882120	18670	18670	18670	18670	114
371	20240903	130100	199753740	18670	18670	18670	18670	52
372	20240903	130000	198782900	18680	18680	18680	18680	0
373	20240903	125900	198782900	18680	18680	18680	18680	2
374	20240903	125800	198745540	18670	18670	18670	18670	0
375	20240903	125700	198745540	18670	18670	18670	18670	0
376	20240903	125600	198745540	18670	18670	18670	18670	0
377	20240903	125500	198745540	18670	18670	18670	18670	0
378	20240903	125400	198745540	18670	18670	18670	18670	0
379	20240903	125300	198745540	18670	18670	18670	18670	0
380	20240903	125200	198745540	18670	18670	18670	18670	0
381	20240903	125100	198745540	18670	18670	18670	18670	1
382	20240903	125000	198726870	18680	18680	18680	18680	0
383	20240903	124900	198726870	18680	18680	18680	18680	0
384	20240903	124800	198726870	18680	18680	18680	18680	0
385	20240903	124700	198726870	18680	18680	18680	18680	1
386	20240903	124600	198708190	18680	18680	18680	18680	51
387	20240903	124500	197755510	18680	18680	18680	18680	54
388	20240903	124400	196746790	18680	18680	18680	18680	0
389	20240903	124300	196746790	18680	18680	18680	18680	0
390	20240903	124200	196746790	18680	18680	18680	18680	0
391	20240903	124100	196746790	18680	18680	18680	18680	0
392	20240903	124000	196746790	18680	18680	18680	18680	0
393	20240903	123900	196746790	18680	18680	18680	18680	0
394	20240903	123800	196746790	18680	18680	18680	18680	0
395	20240903	123700	196746790	18680	18680	18680	18680	0
396	20240903	123600	196746790	18680	18680	18680	18680	1
397	20240903	123500	196728110	18680	18680	18680	18680	1
398	20240903	123400	196709430	18680	18680	18680	18680	52
399	20240903	123300	195738070	18680	18680	18680	18680	7
400	20240903	123200	195607310	18670	18670	18670	18670	0
401	20240903	123100	195607310	18670	18670	18670	18670	15
402	20240903	123000	195327260	18670	18670	18670	18670	0
403	20240903	122900	195327260	18670	18670	18670	18670	0
404	20240903	122800	195327260	18670	18670	18670	18670	90
405	20240903	122700	193646960	18660	18660	18660	18660	0
406	20240903	122600	193646960	18660	18660	18660	18660	0
407	20240903	122500	193646960	18660	18660	18660	18660	115
408	20240903	122400	191501060	18670	18670	18670	18670	0
409	20240903	122300	191501060	18670	18670	18670	18670	0
410	20240903	122200	191501060	18670	18670	18670	18670	3
411	20240903	122100	191445050	18670	18670	18670	18670	0
412	20240903	122000	191445050	18670	18670	18670	18670	1
413	20240903	121900	191426380	18670	18670	18670	18670	0
414	20240903	121800	191426380	18670	18670	18670	18670	0
415	20240903	121700	191426380	18670	18670	18670	18670	3
416	20240903	121600	191370370	18670	18670	18670	18670	0
417	20240903	121500	191370370	18670	18670	18670	18670	0
418	20240903	121400	191370370	18670	18670	18670	18670	0
419	20240903	121300	191370370	18670	18670	18670	18670	0
420	20240903	121200	191370370	18670	18670	18670	18670	100
421	20240903	121100	189503370	18670	18670	18670	18670	0
422	20240903	121000	189503370	18670	18670	18670	18670	0
423	20240903	120900	189503370	18670	18670	18670	18670	1
424	20240903	120800	189484700	18670	18670	18670	18670	0
425	20240903	120700	189484700	18670	18670	18670	18670	0
426	20240903	120600	189484700	18670	18670	18670	18670	2
427	20240903	120500	189447360	18670	18670	18670	18670	0
428	20240903	120400	189447360	18670	18670	18670	18670	0
429	20240903	120300	189447360	18670	18670	18670	18670	0
430	20240903	120200	189447360	18670	18670	18670	18670	3
431	20240903	120100	189391350	18670	18670	18670	18670	134
432	20240903	120000	186889570	18680	18680	18680	18680	0
433	20240903	115900	186889570	18680	18680	18680	18680	0
434	20240903	115800	186889570	18680	18680	18680	18680	21
435	20240903	115700	186497290	18680	18680	18680	18680	47
436	20240903	115600	185619330	18690	18690	18690	18690	0
437	20240903	115500	185619330	18690	18690	18690	18690	74
438	20240903	115400	184236270	18700	18700	18700	18700	2
439	20240903	115300	184198870	18700	18700	18700	18700	0
440	20240903	115200	184198870	18700	18700	18700	18700	0
441	20240903	115100	184198870	18700	18700	18700	18700	0
442	20240903	115000	184198870	18700	18700	18700	18700	0
443	20240903	114900	184198870	18700	18700	18700	18700	0
444	20240903	114800	184198870	18700	18700	18700	18700	0
445	20240903	114700	184198870	18700	18700	18700	18700	0
446	20240903	114600	184198870	18700	18700	18700	18700	0
447	20240903	114500	184198870	18700	18700	18700	18700	0
448	20240903	114400	184198870	18700	18700	18700	18700	0
449	20240903	114300	184198870	18700	18700	18700	18700	0
450	20240903	114200	184198870	18700	18700	18700	18700	0
451	20240903	114100	184198870	18700	18700	18700	18700	0
452	20240903	114000	184198870	18700	18700	18700	18700	0
453	20240903	113900	184198870	18700	18700	18700	18700	0
454	20240903	113800	184198870	18700	18700	18700	18700	0
455	20240903	113700	184198870	18700	18700	18700	18700	0
456	20240903	113600	184198870	18700	18700	18700	18700	0
457	20240903	113500	184198870	18700	18700	18700	18700	0
458	20240903	113400	184198870	18700	18700	18700	18700	10
459	20240903	113300	184011870	18700	18700	18700	18700	0
460	20240903	113200	184011870	18700	18700	18700	18700	0
461	20240903	113100	184011870	18700	18700	18700	18700	0
462	20240903	113000	184011870	18700	18700	18700	18700	0
463	20240903	112900	184011870	18700	18700	18700	18700	0
464	20240903	112800	184011870	18700	18700	18700	18700	0
465	20240903	112700	184011870	18700	18700	18700	18700	0
466	20240903	112600	184011870	18700	18700	18700	18700	0
467	20240903	112500	184011870	18700	18700	18700	18700	1
468	20240903	112400	183993170	18700	18700	18700	18700	1
469	20240903	112300	183974470	18700	18700	18700	18700	0
470	20240903	112200	183974470	18700	18700	18700	18700	0
471	20240903	112100	183974470	18700	18700	18700	18700	1
472	20240903	112000	183955770	18690	18690	18690	18690	0
473	20240903	111900	183955770	18690	18690	18690	18690	0
474	20240903	111800	183955770	18690	18690	18690	18690	0
475	20240903	111700	183955770	18690	18690	18700	18690	56
476	20240903	111600	182909070	18690	18690	18690	18690	0
477	20240903	111500	182909070	18690	18690	18690	18690	0
478	20240903	111400	182909070	18690	18690	18690	18690	3
479	20240903	111300	182853000	18680	18680	18680	18680	0
480	20240903	111200	182853000	18680	18680	18680	18680	0
481	20240903	111100	182853000	18680	18680	18680	18680	0
482	20240903	111000	182853000	18680	18670	18680	18660	61
483	20240903	110900	181714450	18690	18690	18690	18690	13
484	20240903	110800	181471480	18700	18700	18700	18670	22
485	20240903	110700	181060340	18670	18730	18730	18670	661
486	20240903	110600	168700400	18750	18750	18750	18750	0
487	20240903	110500	168700400	18750	18750	18750	18750	0
488	20240903	110400	168700400	18750	18750	18750	18750	0
489	20240903	110300	168700400	18750	18750	18750	18750	0
490	20240903	110200	168700400	18750	18750	18750	18750	0
491	20240903	110100	168700400	18750	18750	18750	18750	0
492	20240903	110000	168700400	18750	18750	18750	18750	0
493	20240903	105900	168700400	18750	18750	18750	18750	0
494	20240903	105800	168700400	18750	18750	18750	18750	0
495	20240903	105700	168700400	18750	18750	18750	18750	0
496	20240903	105600	168700400	18750	18750	18750	18750	0
497	20240903	105500	168700400	18750	18750	18750	18750	0
498	20240903	105400	168700400	18750	18750	18750	18750	0
499	20240903	105300	168700400	18750	18750	18750	18750	0
500	20240903	105200	168700400	18750	18730	18750	18730	4
501	20240903	105100	168625460	18750	18750	18750	18750	0
502	20240903	105000	168625460	18750	18750	18750	18750	0
503	20240903	104900	168625460	18750	18750	18750	18750	0
504	20240903	104800	168625460	18750	18750	18750	18750	0
505	20240903	104700	168625460	18750	18750	18750	18750	0
506	20240903	104600	168625460	18750	18750	18750	18750	0
507	20240903	104500	168625460	18750	18750	18750	18750	0
508	20240903	104400	168625460	18750	18750	18750	18750	0
509	20240903	104300	168625460	18750	18750	18750	18750	0
510	20240903	104200	168625460	18750	18750	18750	18750	0
511	20240903	104100	168625460	18750	18730	18760	18730	3
512	20240903	104000	168569220	18760	18760	18760	18760	0
513	20240903	103900	168569220	18760	18760	18760	18760	0
514	20240903	103800	168569220	18760	18760	18760	18760	0
515	20240903	103700	168569220	18760	18730	18760	18730	5
516	20240903	103600	168475460	18760	18760	18760	18760	0
517	20240903	103500	168475460	18760	18720	18760	18720	2
518	20240903	103400	168437980	18760	18760	18760	18760	1
519	20240903	103300	168419220	18780	18720	18780	18720	150
520	20240903	103200	165603280	18740	18740	18740	18740	0
521	20240903	103100	165603280	18740	18740	18740	18740	0
522	20240903	103000	165603280	18740	18740	18740	18740	0
523	20240903	102900	165603280	18740	18740	18740	18740	0
524	20240903	102800	165603280	18740	18740	18740	18740	0
525	20240903	102700	165603280	18740	18740	18740	18740	0
526	20240903	102600	165603280	18740	18740	18740	18740	0
527	20240903	102500	165603280	18740	18740	18740	18740	0
528	20240903	102400	165603280	18740	18740	18740	18740	2
529	20240903	102300	165565800	18740	18740	18740	18740	0
530	20240903	102200	165565800	18740	18740	18740	18740	0
531	20240903	102100	165565800	18740	18740	18740	18740	0
532	20240903	102000	165565800	18740	18740	18740	18740	0
533	20240903	101900	165565800	18740	18740	18740	18740	0
534	20240903	101800	165565800	18740	18730	18750	18730	9
535	20240903	101700	165397080	18760	18760	18760	18760	0
536	20240903	101600	165397080	18760	18760	18760	18760	0
537	20240903	101500	165397080	18760	18760	18760	18760	0
538	20240903	101400	165397080	18760	18760	18760	18760	0
539	20240903	101300	165397080	18760	18760	18760	18760	0
540	20240903	101200	165397080	18760	18720	18760	18720	2
541	20240903	101100	165359600	18710	18720	18720	18710	59
542	20240903	101000	164255700	18750	18750	18750	18750	0
543	20240903	100900	164255700	18750	18750	18750	18750	0
544	20240903	100800	164255700	18750	18700	18750	18700	8
545	20240903	100700	164105920	18710	18690	18710	18690	115
546	20240903	100600	161955420	18700	18700	18700	18700	100
547	20240903	100500	160085420	18700	18700	18700	18700	0
548	20240903	100400	160085420	18700	18700	18700	18700	0
549	20240903	100300	160085420	18700	18700	18700	18700	1
550	20240903	100200	160066720	18710	18680	18710	18680	105
551	20240903	100100	158104140	18680	18680	18680	18680	0
552	20240903	100000	158104140	18680	18680	18680	18680	2
553	20240903	095900	158066780	18680	18680	18680	18660	3
554	20240903	095800	158010760	18660	18660	18660	18660	0
555	20240903	095700	158010760	18660	18710	18710	18660	118
556	20240903	095600	155808730	18680	18680	18680	18650	3582
557	20240903	095500	88993900	18690	18720	18720	18690	2289
558	20240903	095400	46174250	18730	18730	18730	18730	86
559	20240903	095300	44563470	18740	18750	18790	18740	23
560	20240903	095200	44132150	18730	18740	18740	18730	200
561	20240903	095100	40386130	18740	18740	18740	18740	0
562	20240903	095000	40386130	18740	18740	18740	18740	0
563	20240903	094900	40386130	18740	18740	18740	18740	0
564	20240903	094800	40386130	18740	18740	18740	18740	67
565	20240903	094700	39130550	18720	18720	18720	18720	0
566	20240903	094600	39130550	18720	18720	18720	18720	479
567	20240903	094500	30163670	18740	18740	18740	18740	0
568	20240903	094400	30163670	18740	18730	18740	18730	41
569	20240903	094300	29395340	18730	18760	18770	18730	42
570	20240903	094200	28608170	18770	18760	18770	18760	3
571	20240903	094100	28551870	18780	18770	18780	18770	4
572	20240903	094000	28476770	18780	18780	18780	18780	0
573	20240903	093900	28476770	18780	18770	18780	18770	2
574	20240903	093800	28439220	18780	18770	18780	18770	2
575	20240903	093700	28401670	18780	18790	18800	18780	52
576	20240903	093600	27425080	18800	18800	18800	18800	0
577	20240903	093500	27425080	18800	18790	18800	18790	2
578	20240903	093400	27387490	18770	18770	18770	18770	1
579	20240903	093300	27368720	18790	18790	18790	18790	0
580	20240903	093200	27368720	18790	18790	18790	18790	0
581	20240903	093100	27368720	18790	18790	18790	18760	52
582	20240903	093000	26391670	18790	18790	18790	18790	1
583	20240903	092900	26372880	18750	18740	18790	18740	3
584	20240903	092800	26316600	18790	18790	18790	18790	0
585	20240903	092700	26316600	18790	18790	18790	18790	0
586	20240903	092600	26316600	18790	18750	18800	18750	451
587	20240903	092500	17851270	18730	18730	18730	18730	0
588	20240903	092400	17851270	18730	18730	18730	18730	2
589	20240903	092300	17813810	18770	18770	18770	18770	0
590	20240903	092200	17813810	18770	18770	18770	18770	0
591	20240903	092100	17813810	18770	18770	18770	18770	0
592	20240903	092000	17813810	18770	18730	18770	18730	6
593	20240903	091900	17701310	18740	18770	18770	18740	70
594	20240903	091800	16389480	18790	18790	18790	18790	0
595	20240903	091700	16389480	18790	18790	18790	18790	0
596	20240903	091600	16389480	18790	18790	18790	18790	0
597	20240903	091500	16389480	18790	18790	18790	18790	1
598	20240903	091400	16370690	18790	18790	18790	18790	0
599	20240903	091300	16370690	18790	18710	18790	18710	300
600	20240903	091200	10747610	18680	18680	18690	18680	13
601	20240903	091100	10504700	18680	18700	18710	18680	140
602	20240903	091000	7888040	18710	18710	18710	18710	0
603	20240903	090900	7888040	18710	18710	18710	18710	3
604	20240903	090800	7831910	18710	18710	18710	18710	0
605	20240903	090700	7831910	18710	18740	18740	18710	2
606	20240903	090600	7794460	18700	18700	18700	18700	43
607	20240903	090500	6990360	18710	18710	18710	18700	252
608	20240903	090400	2275790	18730	18770	18770	18730	10
609	20240903	090300	2088350	18750	18750	18750	18750	2
610	20240903	090200	2050850	18770	18790	18790	18770	2
611	20240903	090100	2013290	18800	18810	18810	18800	86
612	20240903	090000	396210	18810	18890	18890	18810	21