KissMeData/119860/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	201100	991025270	18000	18000	18000	18000	14639
3	20240903	201000	991025270	18000	18000	18000	18000	0
4	20240903	200900	991025270	18000	18000	18000	18000	0
5	20240903	200800	991025270	18000	18000	18000	18000	0
6	20240903	200700	991025270	18000	18000	18000	18000	0
7	20240903	200600	991025270	18000	18000	18000	18000	0
8	20240903	200500	991025270	18000	18000	18000	18000	0
9	20240903	200400	991025270	18000	18000	18000	18000	0
10	20240903	200300	991025270	18000	18000	18000	18000	0
11	20240903	200200	991025270	18000	18000	18000	18000	0
12	20240903	200100	991025270	18000	18000	18000	18000	0
13	20240903	200000	991025270	18000	18000	18000	18000	0
14	20240903	195900	991025270	18000	18000	18000	18000	0
15	20240903	195800	991025270	18000	18000	18000	18000	0
16	20240903	195700	991025270	18000	18000	18000	18000	0
17	20240903	195600	991025270	18000	18000	18000	18000	0
18	20240903	195500	991025270	18000	18000	18000	18000	0
19	20240903	195400	991025270	18000	18000	18000	18000	0
20	20240903	195300	991025270	18000	18000	18000	18000	0
21	20240903	195200	991025270	18000	18000	18000	18000	0
22	20240903	195100	991025270	18000	18000	18000	18000	0
23	20240903	195000	991025270	18000	18000	18000	18000	0
24	20240903	194900	991025270	18000	18000	18000	18000	0
25	20240903	194800	991025270	18000	18000	18000	18000	0
26	20240903	194700	991025270	18000	18000	18000	18000	0
27	20240903	194600	991025270	18000	18000	18000	18000	0
28	20240903	194500	991025270	18000	18000	18000	18000	0
29	20240903	194400	991025270	18000	18000	18000	18000	0
30	20240903	194300	991025270	18000	18000	18000	18000	0
31	20240903	194200	991025270	18000	18000	18000	18000	0
32	20240903	194100	991025270	18000	18000	18000	18000	14639
33	20240903	194000	991025270	18000	18000	18000	18000	0
34	20240903	193900	991025270	18000	18000	18000	18000	0
35	20240903	193800	991025270	18000	18000	18000	18000	0
36	20240903	193700	991025270	18000	18000	18000	18000	0
37	20240903	193600	991025270	18000	18000	18000	18000	0
38	20240903	193500	991025270	18000	18000	18000	18000	0
39	20240903	193400	991025270	18000	18000	18000	18000	0
40	20240903	193300	991025270	18000	18000	18000	18000	0
41	20240903	193200	991025270	18000	18000	18000	18000	0
42	20240903	193100	991025270	18000	18000	18000	18000	0
43	20240903	193000	991025270	18000	18000	18000	18000	0
44	20240903	192900	991025270	18000	18000	18000	18000	0
45	20240903	192800	991025270	18000	18000	18000	18000	0
46	20240903	192700	991025270	18000	18000	18000	18000	0
47	20240903	192600	991025270	18000	18000	18000	18000	0
48	20240903	192500	991025270	18000	18000	18000	18000	0
49	20240903	192400	991025270	18000	18000	18000	18000	0
50	20240903	192300	991025270	18000	18000	18000	18000	0
51	20240903	192200	991025270	18000	18000	18000	18000	0
52	20240903	192100	991025270	18000	18000	18000	18000	0
53	20240903	192000	991025270	18000	18000	18000	18000	0
54	20240903	191900	991025270	18000	18000	18000	18000	0
55	20240903	191800	991025270	18000	18000	18000	18000	0
56	20240903	191700	991025270	18000	18000	18000	18000	0
57	20240903	191600	991025270	18000	18000	18000	18000	0
58	20240903	191500	991025270	18000	18000	18000	18000	0
59	20240903	191400	991025270	18000	18000	18000	18000	0
60	20240903	191300	991025270	18000	18000	18000	18000	0
61	20240903	191200	991025270	18000	18000	18000	18000	0
62	20240903	191100	991025270	18000	18000	18000	18000	14639
63	20240903	191000	991025270	18000	18000	18000	18000	0
64	20240903	190900	991025270	18000	18000	18000	18000	0
65	20240903	190800	991025270	18000	18000	18000	18000	0
66	20240903	190700	991025270	18000	18000	18000	18000	0
67	20240903	190600	991025270	18000	18000	18000	18000	0
68	20240903	190500	991025270	18000	18000	18000	18000	0
69	20240903	190400	991025270	18000	18000	18000	18000	0
70	20240903	190300	991025270	18000	18000	18000	18000	0
71	20240903	190200	991025270	18000	18000	18000	18000	0
72	20240903	190100	991025270	18000	18000	18000	18000	0
73	20240903	190000	991025270	18000	18000	18000	18000	0
74	20240903	185900	991025270	18000	18000	18000	18000	0
75	20240903	185800	991025270	18000	18000	18000	18000	0
76	20240903	185700	991025270	18000	18000	18000	18000	0
77	20240903	185600	991025270	18000	18000	18000	18000	0
78	20240903	185500	991025270	18000	18000	18000	18000	0
79	20240903	185400	991025270	18000	18000	18000	18000	0
80	20240903	185300	991025270	18000	18000	18000	18000	0
81	20240903	185200	991025270	18000	18000	18000	18000	0
82	20240903	185100	991025270	18000	18000	18000	18000	0
83	20240903	185000	991025270	18000	18000	18000	18000	0
84	20240903	184900	991025270	18000	18000	18000	18000	0
85	20240903	184800	991025270	18000	18000	18000	18000	0
86	20240903	184700	991025270	18000	18000	18000	18000	0
87	20240903	184600	991025270	18000	18000	18000	18000	0
88	20240903	184500	991025270	18000	18000	18000	18000	0
89	20240903	184400	991025270	18000	18000	18000	18000	0
90	20240903	184300	991025270	18000	18000	18000	18000	0
91	20240903	184200	991025270	18000	18000	18000	18000	0
92	20240903	184100	991025270	18000	18000	18000	18000	14639
93	20240903	184000	991025270	18000	18000	18000	18000	0
94	20240903	183900	991025270	18000	18000	18000	18000	0
95	20240903	183800	991025270	18000	18000	18000	18000	0
96	20240903	183700	991025270	18000	18000	18000	18000	0
97	20240903	183600	991025270	18000	18000	18000	18000	0
98	20240903	183500	991025270	18000	18000	18000	18000	0
99	20240903	183400	991025270	18000	18000	18000	18000	0
100	20240903	183300	991025270	18000	18000	18000	18000	0
101	20240903	183200	991025270	18000	18000	18000	18000	0
102	20240903	183100	991025270	18000	18000	18000	18000	0
103	20240903	183000	991025270	18000	18000	18000	18000	0
104	20240903	182900	991025270	18000	18000	18000	18000	0
105	20240903	182800	991025270	18000	18000	18000	18000	0
106	20240903	182700	991025270	18000	18000	18000	18000	0
107	20240903	182600	991025270	18000	18000	18000	18000	0
108	20240903	182500	991025270	18000	18000	18000	18000	0
109	20240903	182400	991025270	18000	18000	18000	18000	0
110	20240903	182300	991025270	18000	18000	18000	18000	0
111	20240903	182200	991025270	18000	18000	18000	18000	0
112	20240903	182100	991025270	18000	18000	18000	18000	0
113	20240903	182000	991025270	18000	18000	18000	18000	0
114	20240903	181900	991025270	18000	18000	18000	18000	0
115	20240903	181800	991025270	18000	18000	18000	18000	0
116	20240903	181700	991025270	18000	18000	18000	18000	0
117	20240903	181600	991025270	18000	18000	18000	18000	0
118	20240903	181500	991025270	18000	18000	18000	18000	0
119	20240903	181400	991025270	18000	18000	18000	18000	0
120	20240903	181300	991025270	18000	18000	18000	18000	0
121	20240903	181200	991025270	18000	18000	18000	18000	0
122	20240903	181100	991025270	18000	18000	18000	18000	14639
123	20240903	181000	991025270	18000	18000	18000	18000	0
124	20240903	180900	991025270	18000	18000	18000	18000	0
125	20240903	180800	991025270	18000	18000	18000	18000	0
126	20240903	180700	991025270	18000	18000	18000	18000	0
127	20240903	180600	991025270	18000	18000	18000	18000	0
128	20240903	180500	991025270	18000	18000	18000	18000	0
129	20240903	180400	991025270	18000	18000	18000	18000	0
130	20240903	180300	991025270	18000	18000	18000	18000	0
131	20240903	180200	991025270	18000	18000	18000	18000	0
132	20240903	180100	991025270	18000	18000	18000	18000	0
133	20240903	180000	991025270	18000	18000	18000	18000	0
134	20240903	175900	991025270	18000	18000	18000	18000	0
135	20240903	175800	991025270	18000	18000	18000	18000	0
136	20240903	175700	991025270	18000	18000	18000	18000	0
137	20240903	175600	991025270	18000	18000	18000	18000	0
138	20240903	175500	991025270	18000	18000	18000	18000	0
139	20240903	175400	991025270	18000	18000	18000	18000	0
140	20240903	175300	991025270	18000	18000	18000	18000	0
141	20240903	175200	991025270	18000	18000	18000	18000	0
142	20240903	175100	991025270	18000	18000	18000	18000	0
143	20240903	175000	991025270	18000	18000	18000	18000	0
144	20240903	174900	991025270	18000	18000	18000	18000	0
145	20240903	174800	991025270	18000	18000	18000	18000	0
146	20240903	174700	991025270	18000	18000	18000	18000	0
147	20240903	174600	991025270	18000	18000	18000	18000	0
148	20240903	174500	991025270	18000	18000	18000	18000	0
149	20240903	174400	991025270	18000	18000	18000	18000	0
150	20240903	174300	991025270	18000	18000	18000	18000	0
151	20240903	174200	991025270	18000	18000	18000	18000	0
152	20240903	174100	991025270	18000	18000	18000	18000	14639
153	20240903	174000	991025270	18000	18000	18000	18000	0
154	20240903	173900	991025270	18000	18000	18000	18000	0
155	20240903	173800	991025270	18000	18000	18000	18000	0
156	20240903	173700	991025270	18000	18000	18000	18000	0
157	20240903	173600	991025270	18000	18000	18000	18000	0
158	20240903	173500	991025270	18000	18000	18000	18000	0
159	20240903	173400	991025270	18000	18000	18000	18000	0
160	20240903	173300	991025270	18000	18000	18000	18000	0
161	20240903	173200	991025270	18000	18000	18000	18000	0
162	20240903	173100	991025270	18000	18000	18000	18000	0
163	20240903	173000	991025270	18000	18000	18000	18000	0
164	20240903	172900	991025270	18000	18000	18000	18000	0
165	20240903	172800	991025270	18000	18000	18000	18000	0
166	20240903	172700	991025270	18000	18000	18000	18000	0
167	20240903	172600	991025270	18000	18000	18000	18000	0
168	20240903	172500	991025270	18000	18000	18000	18000	0
169	20240903	172400	991025270	18000	18000	18000	18000	0
170	20240903	172300	991025270	18000	18000	18000	18000	0
171	20240903	172200	991025270	18000	18000	18000	18000	0
172	20240903	172100	991025270	18000	18000	18000	18000	0
173	20240903	172000	991025270	18000	18000	18000	18000	0
174	20240903	171900	991025270	18000	18000	18000	18000	0
175	20240903	171800	991025270	18000	18000	18000	18000	0
176	20240903	171700	991025270	18000	18000	18000	18000	0
177	20240903	171600	991025270	18000	18000	18000	18000	0
178	20240903	171500	991025270	18000	18000	18000	18000	0
179	20240903	171400	991025270	18000	18000	18000	18000	0
180	20240903	171300	991025270	18000	18000	18000	18000	0
181	20240903	171200	991025270	18000	18000	18000	18000	0
182	20240903	171100	991025270	18000	18000	18000	18000	14639
183	20240903	171000	991025270	18000	18000	18000	18000	0
184	20240903	170900	991025270	18000	18000	18000	18000	0
185	20240903	170800	991025270	18000	18000	18000	18000	0
186	20240903	170700	991025270	18000	18000	18000	18000	0
187	20240903	170600	991025270	18000	18000	18000	18000	0
188	20240903	170500	991025270	18000	18000	18000	18000	0
189	20240903	170400	991025270	18000	18000	18000	18000	0
190	20240903	170300	991025270	18000	18000	18000	18000	0
191	20240903	170200	991025270	18000	18000	18000	18000	0
192	20240903	170100	991025270	18000	18000	18000	18000	0
193	20240903	170000	991025270	18000	18000	18000	18000	0
194	20240903	165900	991025270	18000	18000	18000	18000	0
195	20240903	165800	991025270	18000	18000	18000	18000	0
196	20240903	165700	991025270	18000	18000	18000	18000	0
197	20240903	165600	991025270	18000	18000	18000	18000	0
198	20240903	165500	991025270	18000	18000	18000	18000	0
199	20240903	165400	991025270	18000	18000	18000	18000	0
200	20240903	165300	991025270	18000	18000	18000	18000	0
201	20240903	165200	991025270	18000	18000	18000	18000	0
202	20240903	165100	991025270	18000	18000	18000	18000	0
203	20240903	165000	991025270	18000	18000	18000	18000	0
204	20240903	164900	991025270	18000	18000	18000	18000	0
205	20240903	164800	991025270	18000	18000	18000	18000	0
206	20240903	164700	991025270	18000	18000	18000	18000	0
207	20240903	164600	991025270	18000	18000	18000	18000	0
208	20240903	164500	991025270	18000	18000	18000	18000	0
209	20240903	164400	991025270	18000	18000	18000	18000	0
210	20240903	164300	991025270	18000	18000	18000	18000	0
211	20240903	164200	991025270	18000	18000	18000	18000	0
212	20240903	164100	991025270	18000	18000	18000	18000	14639
213	20240903	164000	991025270	18000	18000	18000	18000	0
214	20240903	163900	991025270	18000	18000	18000	18000	0
215	20240903	163800	991025270	18000	18000	18000	18000	0
216	20240903	163700	991025270	18000	18000	18000	18000	0
217	20240903	163600	991025270	18000	18000	18000	18000	0
218	20240903	163500	991025270	18000	18000	18000	18000	0
219	20240903	163400	991025270	18000	18000	18000	18000	0
220	20240903	163300	991025270	18000	18000	18000	18000	0
221	20240903	163200	991025270	18000	18000	18000	18000	0
222	20240903	163100	991025270	18000	18000	18000	18000	0
223	20240903	163000	991025270	18000	18000	18000	18000	0
224	20240903	162900	991025270	18000	18000	18000	18000	0
225	20240903	162800	991025270	18000	18000	18000	18000	0
226	20240903	162700	991025270	18000	18000	18000	18000	0
227	20240903	162600	991025270	18000	18000	18000	18000	0
228	20240903	162500	991025270	18000	18000	18000	18000	0
229	20240903	162400	991025270	18000	18000	18000	18000	0
230	20240903	162300	991025270	18000	18000	18000	18000	0
231	20240903	162200	991025270	18000	18000	18000	18000	0
232	20240903	162100	991025270	18000	18000	18000	18000	0
233	20240903	162000	991025270	18000	18000	18000	18000	0
234	20240903	161900	991025270	18000	18000	18000	18000	0
235	20240903	161800	991025270	18000	18000	18000	18000	0
236	20240903	161700	991025270	18000	18000	18000	18000	0
237	20240903	161600	991025270	18000	18000	18000	18000	0
238	20240903	161500	991025270	18000	18000	18000	18000	0
239	20240903	161400	991025270	18000	18000	18000	18000	0
240	20240903	161300	991025270	18000	18000	18000	18000	0
241	20240903	161200	991025270	18000	18000	18000	18000	0
242	20240903	161100	991025270	18000	18000	18000	18000	14639
243	20240903	161000	991025270	18000	18000	18000	18000	0
244	20240903	160900	991025270	18000	18000	18000	18000	0
245	20240903	160800	991025270	18000	18000	18000	18000	0
246	20240903	160700	991025270	18000	18000	18000	18000	0
247	20240903	160600	991025270	18000	18000	18000	18000	0
248	20240903	160500	991025270	18000	18000	18000	18000	0
249	20240903	160400	991025270	18000	18000	18000	18000	0
250	20240903	160300	991025270	18000	18000	18000	18000	0
251	20240903	160200	991025270	18000	18000	18000	18000	0
252	20240903	160100	991025270	18000	18000	18000	18000	0
253	20240903	160000	991025270	18000	18000	18000	18000	0
254	20240903	155900	991025270	18000	18000	18000	18000	0
255	20240903	155800	991025270	18000	18000	18000	18000	0
256	20240903	155700	991025270	18000	18000	18000	18000	0
257	20240903	155600	991025270	18000	18000	18000	18000	0
258	20240903	155500	991025270	18000	18000	18000	18000	0
259	20240903	155400	991025270	18000	18000	18000	18000	0
260	20240903	155300	991025270	18000	18000	18000	18000	0
261	20240903	155200	991025270	18000	18000	18000	18000	0
262	20240903	155100	991025270	18000	18000	18000	18000	0
263	20240903	155000	991025270	18000	18000	18000	18000	0
264	20240903	154900	991025270	18000	18000	18000	18000	0
265	20240903	154800	991025270	18000	18000	18000	18000	0
266	20240903	154700	991025270	18000	18000	18000	18000	0
267	20240903	154600	991025270	18000	18000	18000	18000	0
268	20240903	154500	991025270	18000	18000	18000	18000	0
269	20240903	154400	991025270	18000	18000	18000	18000	0
270	20240903	154300	991025270	18000	18000	18000	18000	0
271	20240903	154200	991025270	18000	18000	18000	18000	0
272	20240903	154100	991025270	18000	18000	18000	18000	14639
273	20240903	154000	991025270	18000	18000	18000	18000	0
274	20240903	153900	991025270	18000	18000	18000	18000	0
275	20240903	153800	991025270	18000	18000	18000	18000	0
276	20240903	153700	991025270	18000	18000	18000	18000	0
277	20240903	153600	991025270	18000	18000	18000	18000	0
278	20240903	153500	991025270	18000	18000	18000	18000	0
279	20240903	153400	991025270	18000	18000	18000	18000	0
280	20240903	153300	991025270	18000	18000	18000	18000	0
281	20240903	153200	991025270	18000	18000	18000	18000	0
282	20240903	153100	991025270	18000	18000	18000	18000	0
283	20240903	153000	991025270	18000	18000	18000	18000	14639
284	20240903	152900	727523270	18000	18000	18000	18000	0
285	20240903	152800	727523270	18000	18000	18000	18000	0
286	20240903	152700	727523270	18000	18000	18000	18000	0
287	20240903	152600	727523270	18000	18000	18000	18000	0
288	20240903	152500	727523270	18000	18000	18000	18000	0
289	20240903	152400	727523270	18000	18000	18000	18000	0
290	20240903	152300	727523270	18000	18000	18000	18000	0
291	20240903	152200	727523270	18000	18000	18000	18000	0
292	20240903	152100	727523270	18000	18000	18000	18000	0
293	20240903	152000	727523270	18000	18000	18000	18000	0
294	20240903	151900	727523270	18000	18000	18000	18000	72
295	20240903	151800	726227270	18000	18000	18000	18000	0
296	20240903	151700	726227270	18000	18000	18000	18000	46
297	20240903	151600	725399270	18000	18000	18000	18000	0
298	20240903	151500	725399270	18000	18000	18000	18000	11
299	20240903	151400	725201270	18000	18000	18000	18000	400
300	20240903	151300	718001270	18000	18000	18000	18000	3041
301	20240903	151200	663263270	18000	18000	18000	18000	353
302	20240903	151100	656909270	18000	18000	18000	18000	599
303	20240903	151000	646127270	18000	18000	18000	18000	30
304	20240903	150900	645587270	18000	18000	18000	18000	0
305	20240903	150800	645587270	18000	18000	18000	18000	549
306	20240903	150700	635705270	18000	18000	18000	18000	192
307	20240903	150600	632249270	18000	18000	18000	18000	0
308	20240903	150500	632249270	18000	18000	18000	18000	1
309	20240903	150400	632231270	18000	18000	18000	18000	0
310	20240903	150300	632231270	18000	18000	18000	18000	250
311	20240903	150200	627731270	18000	18000	18000	18000	0
312	20240903	150100	627731270	18000	18000	18000	18000	0
313	20240903	150000	627731270	18000	18000	18000	18000	156
314	20240903	145900	624923270	18000	18000	18000	18000	1011
315	20240903	145800	606725270	18000	18000	18000	18000	582
316	20240903	145700	596249270	18000	18000	18000	18000	0
317	20240903	145600	596249270	18000	18000	18000	18000	0
318	20240903	145500	596249270	18000	18000	18000	18000	0
319	20240903	145400	596249270	18000	18000	18000	18000	310
320	20240903	145300	590669270	18000	18000	18000	18000	214
321	20240903	145200	586817270	18000	18000	18000	18000	0
322	20240903	145100	586817270	18000	18000	18000	18000	214
323	20240903	145000	582965270	18000	18000	18000	18000	0
324	20240903	144900	582965270	18000	18000	18000	18000	0
325	20240903	144800	582965270	18000	18000	18000	18000	0
326	20240903	144700	582965270	18000	18000	18000	18000	34
327	20240903	144600	582353270	18000	18000	18000	18000	0
328	20240903	144500	582353270	18000	18000	18000	18000	1
329	20240903	144400	582335270	18000	18000	18000	18000	30
330	20240903	144300	581795270	18000	18000	18000	18000	4
331	20240903	144200	581723270	18000	18000	18000	18000	603
332	20240903	144100	570869270	18000	18000	18000	18000	2
333	20240903	144000	570833270	18000	18000	18000	18000	4
334	20240903	143900	570761270	18000	18000	18000	18000	1
335	20240903	143800	570743270	18010	18010	18010	18010	0
336	20240903	143700	570743270	18010	18010	18010	18010	0
337	20240903	143600	570743270	18010	18000	18010	18000	20
338	20240903	143500	570383260	18000	18000	18000	18000	12
339	20240903	143400	570167260	18000	18000	18000	18000	7
340	20240903	143300	570041260	18000	18000	18000	18000	6
341	20240903	143200	569933260	18000	18000	18000	18000	0
342	20240903	143100	569933260	18000	18000	18000	18000	766
343	20240903	143000	556145260	18000	18000	18000	18000	4415
344	20240903	142900	476675260	18000	18000	18000	18000	0
345	20240903	142800	476675260	18000	18000	18000	18000	0
346	20240903	142700	476675260	18000	18000	18000	18000	53
347	20240903	142600	475721260	18000	18000	18000	18000	891
348	20240903	142500	459683260	18000	18000	18000	18000	31
349	20240903	142400	459125260	18000	18000	18000	18000	0
350	20240903	142300	459125260	18000	18000	18000	18000	5
351	20240903	142200	459035260	18000	18000	18000	18000	0
352	20240903	142100	459035260	18000	18000	18000	18000	1
353	20240903	142000	459017260	18000	18000	18000	18000	0
354	20240903	141900	459017260	18000	18000	18000	18000	0
355	20240903	141800	459017260	18000	18000	18000	18000	0
356	20240903	141700	459017260	18000	18000	18000	18000	709
357	20240903	141600	446255260	18000	18000	18000	18000	875
358	20240903	141500	430505260	18000	18000	18000	18000	51
359	20240903	141400	429587260	18000	18000	18000	18000	18
360	20240903	141300	429263260	18000	18000	18000	18000	32
361	20240903	141200	428687260	18000	18000	18000	18000	0
362	20240903	141100	428687260	18000	18000	18000	18000	35
363	20240903	141000	428057260	18000	18000	18000	18000	10
364	20240903	140900	427877260	18000	18000	18000	18000	336
365	20240903	140800	421829260	18010	18010	18010	18010	0
366	20240903	140700	421829260	18010	17970	18010	17970	7893
367	20240903	140600	279764210	17970	17970	17970	17970	0
368	20240903	140500	279764210	17970	17970	17970	17970	0
369	20240903	140400	279764210	17970	17960	17970	17960	167
370	20240903	140300	276763830	17960	17960	17960	17960	0
371	20240903	140200	276763830	17960	17960	17960	17960	425
372	20240903	140100	269130830	17960	17960	17960	17960	1
373	20240903	140000	269112870	17960	17960	17960	17960	0
374	20240903	135900	269112870	17960	17960	17960	17960	0
375	20240903	135800	269112870	17960	17960	17960	17960	0
376	20240903	135700	269112870	17960	17960	17960	17960	0
377	20240903	135600	269112870	17960	17960	17960	17960	0
378	20240903	135500	269112870	17960	17960	17960	17960	0
379	20240903	135400	269112870	17960	17960	17960	17960	0
380	20240903	135300	269112870	17960	17960	17960	17960	31
381	20240903	135200	268556110	17970	17970	17970	17970	0
382	20240903	135100	268556110	17970	17970	17970	17970	22
383	20240903	135000	268160770	17960	17960	17960	17960	0
384	20240903	134900	268160770	17960	17960	17960	17960	0
385	20240903	134800	268160770	17960	17960	17960	17960	5
386	20240903	134700	268070970	17960	17960	17960	17960	0
387	20240903	134600	268070970	17960	17960	17960	17960	0
388	20240903	134500	268070970	17960	17960	17960	17960	0
389	20240903	134400	268070970	17960	17960	17960	17960	113
390	20240903	134300	266041490	17960	17960	17960	17960	100
391	20240903	134200	264245490	17960	17960	17960	17960	0
392	20240903	134100	264245490	17960	17960	17960	17960	0
393	20240903	134000	264245490	17960	17960	17960	17960	0
394	20240903	133900	264245490	17960	17960	17960	17960	0
395	20240903	133800	264245490	17960	17960	17960	17960	0
396	20240903	133700	264245490	17960	17960	17960	17960	30
397	20240903	133600	263706690	17960	17960	17960	17960	0
398	20240903	133500	263706690	17960	17960	17960	17960	73
399	20240903	133400	262395610	17960	17960	17960	17960	0
400	20240903	133300	262395610	17960	17960	17960	17960	0
401	20240903	133200	262395610	17960	17960	17960	17960	0
402	20240903	133100	262395610	17960	17960	17960	17960	34
403	20240903	133000	261784970	17960	17960	17960	17960	0
404	20240903	132900	261784970	17960	17960	17960	17960	0
405	20240903	132800	261784970	17960	17960	17960	17960	0
406	20240903	132700	261784970	17960	17960	17960	17960	1
407	20240903	132600	261767010	17960	17960	17960	17960	0
408	20240903	132500	261767010	17960	17960	17960	17960	0
409	20240903	132400	261767010	17960	17960	17960	17960	0
410	20240903	132300	261767010	17960	17960	17960	17960	0
411	20240903	132200	261767010	17960	17960	17960	17960	0
412	20240903	132100	261767010	17960	17960	17960	17960	312
413	20240903	132000	256163490	17960	17960	17960	17960	0
414	20240903	131900	256163490	17960	17960	17960	17960	0
415	20240903	131800	256163490	17960	17960	17960	17960	0
416	20240903	131700	256163490	17960	17960	17960	17960	0
417	20240903	131600	256163490	17960	17960	17960	17960	0
418	20240903	131500	256163490	17960	17960	17960	17960	0
419	20240903	131400	256163490	17960	17960	17960	17960	0
420	20240903	131300	256163490	17960	17960	17960	17960	50
421	20240903	131200	255265490	17960	17960	17960	17960	0
422	20240903	131100	255265490	17960	17960	17960	17960	67
423	20240903	131000	254062170	17960	17960	17960	17960	0
424	20240903	130900	254062170	17960	17960	17960	17960	1
425	20240903	130800	254044210	17970	17970	17970	17970	0
426	20240903	130700	254044210	17970	17970	17970	17970	0
427	20240903	130600	254044210	17970	17970	17970	17970	1
428	20240903	130500	254026240	17960	17960	17960	17960	0
429	20240903	130400	254026240	17960	17960	17960	17960	0
430	20240903	130300	254026240	17960	17960	17960	17960	0
431	20240903	130200	254026240	17960	17960	17960	17960	0
432	20240903	130100	254026240	17960	17960	17960	17960	0
433	20240903	130000	254026240	17960	17960	17960	17960	0
434	20240903	125900	254026240	17960	17960	17960	17960	0
435	20240903	125800	254026240	17960	17960	17960	17960	108
436	20240903	125700	252086560	17960	17960	17960	17960	0
437	20240903	125600	252086560	17960	17960	17960	17960	0
438	20240903	125500	252086560	17960	17960	17960	17960	0
439	20240903	125400	252086560	17960	17960	17960	17960	133
440	20240903	125300	249697880	17960	17960	17960	17960	0
441	20240903	125200	249697880	17960	17960	17960	17960	49
442	20240903	125100	248817840	17960	17960	17960	17960	0
443	20240903	125000	248817840	17960	17960	17960	17960	0
444	20240903	124900	248817840	17960	17960	17960	17960	0
445	20240903	124800	248817840	17960	17960	17960	17960	0
446	20240903	124700	248817840	17960	17960	17960	17960	4
447	20240903	124600	248746000	17960	17960	17960	17960	0
448	20240903	124500	248746000	17960	17960	17960	17960	0
449	20240903	124400	248746000	17960	17960	17960	17960	0
450	20240903	124300	248746000	17960	17960	17960	17960	2
451	20240903	124200	248710080	17960	17960	17960	17960	40
452	20240903	124100	247991680	17960	17960	17960	17960	0
453	20240903	124000	247991680	17960	17960	17960	17960	0
454	20240903	123900	247991680	17960	17960	17960	17960	0
455	20240903	123800	247991680	17960	17960	17960	17960	0
456	20240903	123700	247991680	17960	17960	17960	17960	0
457	20240903	123600	247991680	17960	17960	17960	17960	0
458	20240903	123500	247991680	17960	17960	17960	17960	0
459	20240903	123400	247991680	17960	17960	17960	17960	0
460	20240903	123300	247991680	17960	17960	17960	17960	1
461	20240903	123200	247973720	17960	17960	17960	17960	0
462	20240903	123100	247973720	17960	17960	17960	17960	5
463	20240903	123000	247883920	17960	17960	17960	17960	0
464	20240903	122900	247883920	17960	17960	17960	17960	0
465	20240903	122800	247883920	17960	17960	17960	17960	0
466	20240903	122700	247883920	17960	17960	17960	17960	0
467	20240903	122600	247883920	17960	17960	17960	17960	0
468	20240903	122500	247883920	17960	17960	17960	17960	100
469	20240903	122400	246087920	17960	17960	17960	17960	20
470	20240903	122300	245728720	17960	17960	17960	17960	0
471	20240903	122200	245728720	17960	17960	17960	17960	0
472	20240903	122100	245728720	17960	17960	17960	17960	0
473	20240903	122000	245728720	17960	17960	17960	17960	0
474	20240903	121900	245728720	17960	17960	17960	17960	130
475	20240903	121800	243393920	17960	17960	17960	17960	0
476	20240903	121700	243393920	17960	17960	17960	17960	0
477	20240903	121600	243393920	17960	17960	17960	17960	0
478	20240903	121500	243393920	17960	17960	17960	17960	0
479	20240903	121400	243393920	17960	17960	17960	17960	0
480	20240903	121300	243393920	17960	17960	17960	17960	0
481	20240903	121200	243393920	17960	17960	17960	17960	0
482	20240903	121100	243393920	17960	17960	17960	17960	128
483	20240903	121000	241095040	17960	17960	17960	17960	0
484	20240903	120900	241095040	17960	17960	17960	17960	0
485	20240903	120800	241095040	17960	17960	17960	17960	0
486	20240903	120700	241095040	17960	17960	17960	17960	0
487	20240903	120600	241095040	17960	17960	17960	17960	0
488	20240903	120500	241095040	17960	17960	17960	17960	0
489	20240903	120400	241095040	17960	17960	17960	17960	0
490	20240903	120300	241095040	17960	17960	17960	17960	0
491	20240903	120200	241095040	17960	17960	17960	17960	0
492	20240903	120100	241095040	17960	17960	17960	17960	0
493	20240903	120000	241095040	17960	17960	17960	17960	0
494	20240903	115900	241095040	17960	17960	17960	17960	0
495	20240903	115800	241095040	17960	17960	17960	17960	0
496	20240903	115700	241095040	17960	17960	17960	17960	0
497	20240903	115600	241095040	17960	17960	17960	17960	14
498	20240903	115500	240843600	17960	17960	17960	17960	0
499	20240903	115400	240843600	17960	17960	17960	17960	1
500	20240903	115300	240825640	17960	17960	17960	17960	0
501	20240903	115200	240825640	17960	17960	17960	17960	0
502	20240903	115100	240825640	17960	17960	17960	17960	0
503	20240903	115000	240825640	17960	17960	17960	17960	408
504	20240903	114900	233497960	17960	17960	17960	17960	0
505	20240903	114800	233497960	17960	17960	17960	17960	0
506	20240903	114700	233497960	17960	17960	17960	17960	0
507	20240903	114600	233497960	17960	17960	17960	17960	0
508	20240903	114500	233497960	17960	17960	17960	17960	313
509	20240903	114400	227876480	17960	17960	17960	17960	1
510	20240903	114300	227858520	17960	17960	17960	17960	3
511	20240903	114200	227804640	17960	17960	17960	17960	0
512	20240903	114100	227804640	17960	17960	17960	17960	0
513	20240903	114000	227804640	17960	17960	17960	17960	10
514	20240903	113900	227625040	17960	17960	17960	17960	0
515	20240903	113800	227625040	17960	17960	17960	17960	0
516	20240903	113700	227625040	17960	17960	17960	17960	0
517	20240903	113600	227625040	17960	17960	17960	17960	0
518	20240903	113500	227625040	17960	17960	17960	17960	90
519	20240903	113400	226008640	17960	17960	17960	17960	0
520	20240903	113300	226008640	17960	17960	17960	17960	0
521	20240903	113200	226008640	17960	17960	17960	17960	0
522	20240903	113100	226008640	17960	17960	17960	17960	0
523	20240903	113000	226008640	17960	17960	17960	17960	0
524	20240903	112900	226008640	17960	17960	17960	17960	0
525	20240903	112800	226008640	17960	17960	17960	17960	0
526	20240903	112700	226008640	17960	17960	17960	17960	1070
527	20240903	112600	206791440	17960	17960	17960	17960	0
528	20240903	112500	206791440	17960	17960	17960	17960	0
529	20240903	112400	206791440	17960	17960	17960	17960	1174
530	20240903	112300	185706400	17960	17960	17960	17960	0
531	20240903	112200	185706400	17960	17960	17960	17960	0
532	20240903	112100	185706400	17960	17960	17960	17960	0
533	20240903	112000	185706400	17960	17960	17960	17960	0
534	20240903	111900	185706400	17960	17960	17960	17960	0
535	20240903	111800	185706400	17960	17960	17960	17960	0
536	20240903	111700	185706400	17960	17960	17960	17960	0
537	20240903	111600	185706400	17960	17960	17960	17960	85
538	20240903	111500	184179800	17960	17960	17960	17960	0
539	20240903	111400	184179800	17960	17960	17960	17960	0
540	20240903	111300	184179800	17960	17960	17960	17960	0
541	20240903	111200	184179800	17960	17960	17960	17960	10
542	20240903	111100	184000200	17960	17960	17960	17960	0
543	20240903	111000	184000200	17960	17960	17960	17960	0
544	20240903	110900	184000200	17960	17960	17960	17960	0
545	20240903	110800	184000200	17960	17960	17960	17960	0
546	20240903	110700	184000200	17960	17960	17960	17960	145
547	20240903	110600	181396000	17960	17960	17960	17960	0
548	20240903	110500	181396000	17960	17960	17960	17960	0
549	20240903	110400	181396000	17960	17960	17960	17960	0
550	20240903	110300	181396000	17960	17960	17960	17960	0
551	20240903	110200	181396000	17960	17960	17960	17960	0
552	20240903	110100	181396000	17960	17960	17960	17960	0
553	20240903	110000	181396000	17960	17960	17960	17960	0
554	20240903	105900	181396000	17960	17960	17960	17960	0
555	20240903	105800	181396000	17960	17960	17960	17960	0
556	20240903	105700	181396000	17960	17960	17960	17960	0
557	20240903	105600	181396000	17960	17960	17960	17960	0
558	20240903	105500	181396000	17960	17960	17960	17960	0
559	20240903	105400	181396000	17960	17960	17960	17960	0
560	20240903	105300	181396000	17960	17960	17960	17960	0
561	20240903	105200	181396000	17960	17960	17960	17960	0
562	20240903	105100	181396000	17960	17960	17960	17960	57
563	20240903	105000	180372280	17960	17960	17960	17960	0
564	20240903	104900	180372280	17960	17960	17960	17960	0
565	20240903	104800	180372280	17960	17960	17960	17960	135
566	20240903	104700	177947680	17960	17960	17960	17960	0
567	20240903	104600	177947680	17960	17960	17960	17960	0
568	20240903	104500	177947680	17960	17960	17960	17960	0
569	20240903	104400	177947680	17960	17960	17960	17960	0
570	20240903	104300	177947680	17960	17960	17960	17960	0
571	20240903	104200	177947680	17960	17960	17960	17960	0
572	20240903	104100	177947680	17960	17960	17960	17960	0
573	20240903	104000	177947680	17960	17960	17960	17960	682
574	20240903	103900	165698960	17960	17960	17960	17960	0
575	20240903	103800	165698960	17960	17960	17960	17960	0
576	20240903	103700	165698960	17960	17960	17960	17960	0
577	20240903	103600	165698960	17960	17960	17960	17960	109
578	20240903	103500	163741320	17960	17960	17960	17960	104
579	20240903	103400	161873480	17960	17960	17960	17960	0
580	20240903	103300	161873480	17960	17960	17960	17960	1
581	20240903	103200	161855520	17960	17960	17960	17960	0
582	20240903	103100	161855520	17960	17960	17960	17960	0
583	20240903	103000	161855520	17960	17960	17960	17960	0
584	20240903	102900	161855520	17960	17960	17960	17960	1
585	20240903	102800	161837560	17960	17960	17960	17960	7
586	20240903	102700	161711840	17960	17960	17960	17960	0
587	20240903	102600	161711840	17960	17960	17960	17960	125
588	20240903	102500	159466840	17960	17960	17960	17960	13
589	20240903	102400	159233360	17960	17960	17960	17960	18
590	20240903	102300	158910080	17960	17960	17960	17960	0
591	20240903	102200	158910080	17960	17960	17960	17960	89
592	20240903	102100	157311640	17960	17960	17960	17960	193
593	20240903	102000	153845360	17960	17960	17960	17960	0
594	20240903	101900	153845360	17960	17960	17960	17960	5010
595	20240903	101800	63865760	17960	17960	17960	17960	1
596	20240903	101700	63847800	17960	17960	17960	17960	0
597	20240903	101600	63847800	17960	17960	17960	17960	28
598	20240903	101500	63344920	17960	17960	17960	17960	27
599	20240903	101400	62860000	17960	17960	17960	17960	0
600	20240903	101300	62860000	17960	17960	17960	17960	0
601	20240903	101200	62860000	17960	17960	17960	17960	0
602	20240903	101100	62860000	17960	17960	17960	17960	0
603	20240903	101000	62860000	17960	17960	17960	17960	5
604	20240903	100900	62770200	17960	17960	17960	17960	0
605	20240903	100800	62770200	17960	17960	17960	17960	0
606	20240903	100700	62770200	17960	17960	17960	17960	0
607	20240903	100600	62770200	17960	17960	17960	17960	53
608	20240903	100500	61818320	17960	17960	17960	17960	74
609	20240903	100400	60489280	17960	17960	17960	17960	0
610	20240903	100300	60489280	17960	17960	17960	17960	423
611	20240903	100200	52892200	17960	17960	17960	17960	0
612	20240903	100100	52892200	17960	17960	17960	17960	0
613	20240903	100000	52892200	17960	17960	17960	17960	0
614	20240903	095900	52892200	17960	17960	17960	17960	0
615	20240903	095800	52892200	17960	17960	17960	17960	170
616	20240903	095700	49839000	17960	17960	17960	17960	0
617	20240903	095600	49839000	17960	17960	17960	17960	0
618	20240903	095500	49839000	17960	17960	17960	17960	0
619	20240903	095400	49839000	17960	17960	17960	17960	0
620	20240903	095300	49839000	17960	17960	17960	17960	50
621	20240903	095200	48941000	17960	17960	17960	17960	41
622	20240903	095100	48204640	17960	17960	17960	17960	0
623	20240903	095000	48204640	17960	17960	17960	17960	90
624	20240903	094900	46588240	17960	17960	17960	17960	0
625	20240903	094800	46588240	17960	17960	17960	17960	0
626	20240903	094700	46588240	17960	17960	17960	17960	0
627	20240903	094600	46588240	17960	17960	17960	17960	121
628	20240903	094500	44415080	17960	17960	17960	17960	0
629	20240903	094400	44415080	17960	17960	17960	17960	0
630	20240903	094300	44415080	17960	17960	17960	17960	0
631	20240903	094200	44415080	17960	17960	17960	17960	0
632	20240903	094100	44415080	17960	17960	17960	17960	1
633	20240903	094000	44397120	17960	17960	17960	17960	0
634	20240903	093900	44397120	17960	17960	17960	17960	0
635	20240903	093800	44397120	17960	17960	17960	17960	0
636	20240903	093700	44397120	17960	17960	17960	17960	96
637	20240903	093600	42672960	17960	17960	17960	17960	0
638	20240903	093500	42672960	17960	17960	17960	17960	0
639	20240903	093400	42672960	17960	17960	17960	17960	0
640	20240903	093300	42672960	17960	17960	17960	17960	0
641	20240903	093200	42672960	17960	17960	17960	17960	0
642	20240903	093100	42672960	17960	17960	17960	17960	600
643	20240903	093000	31896960	17960	17960	17960	17960	0
644	20240903	092900	31896960	17960	17960	17960	17960	0
645	20240903	092800	31896960	17960	17960	17960	17960	0
646	20240903	092700	31896960	17960	17960	17960	17960	1
647	20240903	092600	31879000	17960	17960	17960	17960	0
648	20240903	092500	31879000	17960	17960	17960	17960	0
649	20240903	092400	31879000	17960	17960	17960	17960	1
650	20240903	092300	31861040	17960	17960	17960	17960	0
651	20240903	092200	31861040	17960	17960	17960	17960	0
652	20240903	092100	31861040	17960	17960	17960	17960	0
653	20240903	092000	31861040	17960	17960	17960	17960	0
654	20240903	091900	31861040	17960	17960	17960	17960	0
655	20240903	091800	31861040	17960	17960	17960	17960	18
656	20240903	091700	31537760	17960	17960	17960	17960	50
657	20240903	091600	30639760	17960	17960	17960	17960	0
658	20240903	091500	30639760	17960	17960	17960	17960	10
659	20240903	091400	30460160	17960	17960	17960	17960	96
660	20240903	091300	28736000	17960	17960	17960	17960	0
661	20240903	091200	28736000	17960	17960	17960	17960	0
662	20240903	091100	28736000	17960	17960	17960	17960	360
663	20240903	091000	22270400	17960	17960	17960	17960	52
664	20240903	090900	21336480	17960	17960	17960	17960	0
665	20240903	090800	21336480	17960	17960	17960	17960	0
666	20240903	090700	21336480	17960	17960	17960	17960	0
667	20240903	090600	21336480	17960	17960	17960	17960	1
668	20240903	090500	21318520	17960	17960	17960	17960	0
669	20240903	090400	21318520	17960	17960	17960	17960	201
670	20240903	090300	17708560	17960	17960	17960	17960	36
671	20240903	090200	17062000	17960	17960	17960	17960	417
672	20240903	090100	9572680	17960	17960	17960	17960	0
673	20240903	090000	9572680	17960	17960	17960	17960	533