KissMeData/042420/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	192300	238629060	18840	18840	18840	18840	172
3	20240902	192200	238629060	18840	18840	18840	18840	0
4	20240902	192100	238629060	18840	18840	18840	18840	0
5	20240902	192000	238629060	18840	18840	18840	18840	0
6	20240902	191900	238629060	18840	18840	18840	18840	0
7	20240902	191800	238629060	18840	18840	18840	18840	0
8	20240902	191700	238629060	18840	18840	18840	18840	0
9	20240902	191600	238629060	18840	18840	18840	18840	0
10	20240902	191500	238629060	18840	18840	18840	18840	0
11	20240902	191400	238629060	18840	18840	18840	18840	0
12	20240902	191300	238629060	18840	18840	18840	18840	0
13	20240902	191200	238629060	18840	18840	18840	18840	0
14	20240902	191100	238629060	18840	18840	18840	18840	0
15	20240902	191000	238629060	18840	18840	18840	18840	0
16	20240902	190900	238629060	18840	18840	18840	18840	0
17	20240902	190800	238629060	18840	18840	18840	18840	0
18	20240902	190700	238629060	18840	18840	18840	18840	0
19	20240902	190600	238629060	18840	18840	18840	18840	0
20	20240902	190500	238629060	18840	18840	18840	18840	0
21	20240902	190400	238629060	18840	18840	18840	18840	0
22	20240902	190300	238629060	18840	18840	18840	18840	0
23	20240902	190200	238629060	18840	18840	18840	18840	0
24	20240902	190100	238629060	18840	18840	18840	18840	0
25	20240902	190000	238629060	18840	18840	18840	18840	0
26	20240902	185900	238629060	18840	18840	18840	18840	0
27	20240902	185800	238629060	18840	18840	18840	18840	0
28	20240902	185700	238629060	18840	18840	18840	18840	0
29	20240902	185600	238629060	18840	18840	18840	18840	0
30	20240902	185500	238629060	18840	18840	18840	18840	0
31	20240902	185400	238629060	18840	18840	18840	18840	0
32	20240902	185300	238629060	18840	18840	18840	18840	172
33	20240902	185200	238629060	18840	18840	18840	18840	0
34	20240902	185100	238629060	18840	18840	18840	18840	0
35	20240902	185000	238629060	18840	18840	18840	18840	0
36	20240902	184900	238629060	18840	18840	18840	18840	0
37	20240902	184800	238629060	18840	18840	18840	18840	0
38	20240902	184700	238629060	18840	18840	18840	18840	0
39	20240902	184600	238629060	18840	18840	18840	18840	0
40	20240902	184500	238629060	18840	18840	18840	18840	0
41	20240902	184400	238629060	18840	18840	18840	18840	0
42	20240902	184300	238629060	18840	18840	18840	18840	0
43	20240902	184200	238629060	18840	18840	18840	18840	0
44	20240902	184100	238629060	18840	18840	18840	18840	0
45	20240902	184000	238629060	18840	18840	18840	18840	0
46	20240902	183900	238629060	18840	18840	18840	18840	0
47	20240902	183800	238629060	18840	18840	18840	18840	0
48	20240902	183700	238629060	18840	18840	18840	18840	0
49	20240902	183600	238629060	18840	18840	18840	18840	0
50	20240902	183500	238629060	18840	18840	18840	18840	0
51	20240902	183400	238629060	18840	18840	18840	18840	0
52	20240902	183300	238629060	18840	18840	18840	18840	0
53	20240902	183200	238629060	18840	18840	18840	18840	0
54	20240902	183100	238629060	18840	18840	18840	18840	0
55	20240902	183000	238629060	18840	18840	18840	18840	0
56	20240902	182900	238629060	18840	18840	18840	18840	0
57	20240902	182800	238629060	18840	18840	18840	18840	0
58	20240902	182700	238629060	18840	18840	18840	18840	0
59	20240902	182600	238629060	18840	18840	18840	18840	0
60	20240902	182500	238629060	18840	18840	18840	18840	0
61	20240902	182400	238629060	18840	18840	18840	18840	0
62	20240902	182300	238629060	18840	18840	18840	18840	172
63	20240902	182200	238629060	18840	18840	18840	18840	0
64	20240902	182100	238629060	18840	18840	18840	18840	0
65	20240902	182000	238629060	18840	18840	18840	18840	0
66	20240902	181900	238629060	18840	18840	18840	18840	0
67	20240902	181800	238629060	18840	18840	18840	18840	0
68	20240902	181700	238629060	18840	18840	18840	18840	0
69	20240902	181600	238629060	18840	18840	18840	18840	0
70	20240902	181500	238629060	18840	18840	18840	18840	0
71	20240902	181400	238629060	18840	18840	18840	18840	0
72	20240902	181300	238629060	18840	18840	18840	18840	0
73	20240902	181200	238629060	18840	18840	18840	18840	0
74	20240902	181100	238629060	18840	18840	18840	18840	0
75	20240902	181000	238629060	18840	18840	18840	18840	0
76	20240902	180900	238629060	18840	18840	18840	18840	0
77	20240902	180800	238629060	18840	18840	18840	18840	0
78	20240902	180700	238629060	18840	18840	18840	18840	0
79	20240902	180600	238629060	18840	18840	18840	18840	0
80	20240902	180500	238629060	18840	18840	18840	18840	0
81	20240902	180400	238629060	18840	18840	18840	18840	0
82	20240902	180300	238629060	18840	18840	18840	18840	0
83	20240902	180200	238629060	18840	18840	18840	18840	0
84	20240902	180100	238629060	18840	18840	18840	18840	0
85	20240902	180000	238629060	18840	18840	18840	18840	0
86	20240902	175900	238629060	18840	18840	18840	18840	0
87	20240902	175800	238629060	18840	18840	18840	18840	0
88	20240902	175700	238629060	18840	18840	18840	18840	0
89	20240902	175600	238629060	18840	18840	18840	18840	0
90	20240902	175500	238629060	18840	18840	18840	18840	0
91	20240902	175400	238629060	18840	18840	18840	18840	0
92	20240902	175300	238629060	18840	18840	18840	18840	172
93	20240902	175200	238629060	18840	18840	18840	18840	0
94	20240902	175100	238629060	18840	18840	18840	18840	0
95	20240902	175000	238629060	18840	18840	18840	18840	0
96	20240902	174900	238629060	18840	18840	18840	18840	0
97	20240902	174800	238629060	18840	18840	18840	18840	0
98	20240902	174700	238629060	18840	18840	18840	18840	0
99	20240902	174600	238629060	18840	18840	18840	18840	0
100	20240902	174500	238629060	18840	18840	18840	18840	0
101	20240902	174400	238629060	18840	18840	18840	18840	0
102	20240902	174300	238629060	18840	18840	18840	18840	0
103	20240902	174200	238629060	18840	18840	18840	18840	0
104	20240902	174100	238629060	18840	18840	18840	18840	0
105	20240902	174000	238629060	18840	18840	18840	18840	0
106	20240902	173900	238629060	18840	18840	18840	18840	0
107	20240902	173800	238629060	18840	18840	18840	18840	0
108	20240902	173700	238629060	18840	18840	18840	18840	0
109	20240902	173600	238629060	18840	18840	18840	18840	0
110	20240902	173500	238629060	18840	18840	18840	18840	0
111	20240902	173400	238629060	18840	18840	18840	18840	0
112	20240902	173300	238629060	18840	18840	18840	18840	0
113	20240902	173200	238629060	18840	18840	18840	18840	0
114	20240902	173100	238629060	18840	18840	18840	18840	0
115	20240902	173000	238629060	18840	18840	18840	18840	0
116	20240902	172900	238629060	18840	18840	18840	18840	0
117	20240902	172800	238629060	18840	18840	18840	18840	0
118	20240902	172700	238629060	18840	18840	18840	18840	0
119	20240902	172600	238629060	18840	18840	18840	18840	0
120	20240902	172500	238629060	18840	18840	18840	18840	0
121	20240902	172400	238629060	18840	18840	18840	18840	0
122	20240902	172300	238629060	18840	18840	18840	18840	172
123	20240902	172200	238629060	18840	18840	18840	18840	0
124	20240902	172100	238629060	18840	18840	18840	18840	0
125	20240902	172000	238629060	18840	18840	18840	18840	0
126	20240902	171900	238629060	18840	18840	18840	18840	0
127	20240902	171800	238629060	18840	18840	18840	18840	0
128	20240902	171700	238629060	18840	18840	18840	18840	0
129	20240902	171600	238629060	18840	18840	18840	18840	0
130	20240902	171500	238629060	18840	18840	18840	18840	0
131	20240902	171400	238629060	18840	18840	18840	18840	0
132	20240902	171300	238629060	18840	18840	18840	18840	0
133	20240902	171200	238629060	18840	18840	18840	18840	0
134	20240902	171100	238629060	18840	18840	18840	18840	0
135	20240902	171000	238629060	18840	18840	18840	18840	0
136	20240902	170900	238629060	18840	18840	18840	18840	0
137	20240902	170800	238629060	18840	18840	18840	18840	0
138	20240902	170700	238629060	18840	18840	18840	18840	0
139	20240902	170600	238629060	18840	18840	18840	18840	0
140	20240902	170500	238629060	18840	18840	18840	18840	0
141	20240902	170400	238629060	18840	18840	18840	18840	0
142	20240902	170300	238629060	18840	18840	18840	18840	0
143	20240902	170200	238629060	18840	18840	18840	18840	0
144	20240902	170100	238629060	18840	18840	18840	18840	0
145	20240902	170000	238629060	18840	18840	18840	18840	0
146	20240902	165900	238629060	18840	18840	18840	18840	0
147	20240902	165800	238629060	18840	18840	18840	18840	0
148	20240902	165700	238629060	18840	18840	18840	18840	0
149	20240902	165600	238629060	18840	18840	18840	18840	0
150	20240902	165500	238629060	18840	18840	18840	18840	0
151	20240902	165400	238629060	18840	18840	18840	18840	0
152	20240902	165300	238629060	18840	18840	18840	18840	172
153	20240902	165200	238629060	18840	18840	18840	18840	0
154	20240902	165100	238629060	18840	18840	18840	18840	0
155	20240902	165000	238629060	18840	18840	18840	18840	0
156	20240902	164900	238629060	18840	18840	18840	18840	0
157	20240902	164800	238629060	18840	18840	18840	18840	0
158	20240902	164700	238629060	18840	18840	18840	18840	0
159	20240902	164600	238629060	18840	18840	18840	18840	0
160	20240902	164500	238629060	18840	18840	18840	18840	0
161	20240902	164400	238629060	18840	18840	18840	18840	0
162	20240902	164300	238629060	18840	18840	18840	18840	0
163	20240902	164200	238629060	18840	18840	18840	18840	0
164	20240902	164100	238629060	18840	18840	18840	18840	0
165	20240902	164000	238629060	18840	18840	18840	18840	0
166	20240902	163900	238629060	18840	18840	18840	18840	0
167	20240902	163800	238629060	18840	18840	18840	18840	0
168	20240902	163700	238629060	18840	18840	18840	18840	0
169	20240902	163600	238629060	18840	18840	18840	18840	0
170	20240902	163500	238629060	18840	18840	18840	18840	0
171	20240902	163400	238629060	18840	18840	18840	18840	0
172	20240902	163300	238629060	18840	18840	18840	18840	0
173	20240902	163200	238629060	18840	18840	18840	18840	0
174	20240902	163100	238629060	18840	18840	18840	18840	0
175	20240902	163000	238629060	18840	18840	18840	18840	0
176	20240902	162900	238629060	18840	18840	18840	18840	0
177	20240902	162800	238629060	18840	18840	18840	18840	0
178	20240902	162700	238629060	18840	18840	18840	18840	0
179	20240902	162600	238629060	18840	18840	18840	18840	0
180	20240902	162500	238629060	18840	18840	18840	18840	0
181	20240902	162400	238629060	18840	18840	18840	18840	0
182	20240902	162300	238629060	18840	18840	18840	18840	172
183	20240902	162200	238629060	18840	18840	18840	18840	0
184	20240902	162100	238629060	18840	18840	18840	18840	0
185	20240902	162000	238629060	18840	18840	18840	18840	0
186	20240902	161900	238629060	18840	18840	18840	18840	0
187	20240902	161800	238629060	18840	18840	18840	18840	0
188	20240902	161700	238629060	18840	18840	18840	18840	0
189	20240902	161600	238629060	18840	18840	18840	18840	0
190	20240902	161500	238629060	18840	18840	18840	18840	0
191	20240902	161400	238629060	18840	18840	18840	18840	0
192	20240902	161300	238629060	18840	18840	18840	18840	0
193	20240902	161200	238629060	18840	18840	18840	18840	0
194	20240902	161100	238629060	18840	18840	18840	18840	0
195	20240902	161000	238629060	18840	18840	18840	18840	0
196	20240902	160900	238629060	18840	18840	18840	18840	0
197	20240902	160800	238629060	18840	18840	18840	18840	0
198	20240902	160700	238629060	18840	18840	18840	18840	0
199	20240902	160600	238629060	18840	18840	18840	18840	0
200	20240902	160500	238629060	18840	18840	18840	18840	0
201	20240902	160400	238629060	18840	18840	18840	18840	0
202	20240902	160300	238629060	18840	18840	18840	18840	0
203	20240902	160200	238629060	18840	18840	18840	18840	0
204	20240902	160100	238629060	18840	18840	18840	18840	0
205	20240902	160000	238629060	18840	18840	18840	18840	0
206	20240902	155900	238629060	18840	18840	18840	18840	0
207	20240902	155800	238629060	18840	18840	18840	18840	0
208	20240902	155700	238629060	18840	18840	18840	18840	0
209	20240902	155600	238629060	18840	18840	18840	18840	0
210	20240902	155500	238629060	18840	18840	18840	18840	0
211	20240902	155400	238629060	18840	18840	18840	18840	0
212	20240902	155300	238629060	18840	18840	18840	18840	172
213	20240902	155200	238629060	18840	18840	18840	18840	0
214	20240902	155100	238629060	18840	18840	18840	18840	0
215	20240902	155000	238629060	18840	18840	18840	18840	0
216	20240902	154900	238629060	18840	18840	18840	18840	0
217	20240902	154800	238629060	18840	18840	18840	18840	0
218	20240902	154700	238629060	18840	18840	18840	18840	0
219	20240902	154600	238629060	18840	18840	18840	18840	0
220	20240902	154500	238629060	18840	18840	18840	18840	0
221	20240902	154400	238629060	18840	18840	18840	18840	0
222	20240902	154300	238629060	18840	18840	18840	18840	0
223	20240902	154200	238629060	18840	18840	18840	18840	0
224	20240902	154100	238629060	18840	18840	18840	18840	0
225	20240902	154000	238629060	18840	18840	18840	18840	0
226	20240902	153900	238629060	18840	18840	18840	18840	0
227	20240902	153800	238629060	18840	18840	18840	18840	0
228	20240902	153700	238629060	18840	18840	18840	18840	0
229	20240902	153600	238629060	18840	18840	18840	18840	0
230	20240902	153500	238629060	18840	18840	18840	18840	0
231	20240902	153400	238629060	18840	18840	18840	18840	0
232	20240902	153300	238629060	18840	18840	18840	18840	0
233	20240902	153200	238629060	18840	18840	18840	18840	0
234	20240902	153100	238629060	18840	18840	18840	18840	0
235	20240902	153000	238629060	18840	18840	18840	18840	172
236	20240902	152900	235388580	18760	18760	18760	18760	0
237	20240902	152800	235388580	18760	18760	18760	18760	0
238	20240902	152700	235388580	18760	18760	18760	18760	0
239	20240902	152600	235388580	18760	18760	18760	18760	0
240	20240902	152500	235388580	18760	18760	18760	18760	0
241	20240902	152400	235388580	18760	18760	18760	18760	0
242	20240902	152300	235388580	18760	18760	18760	18760	0
243	20240902	152200	235388580	18760	18760	18760	18760	0
244	20240902	152100	235388580	18760	18760	18760	18760	0
245	20240902	152000	235388580	18760	18760	18760	18760	0
246	20240902	151900	235388580	18760	18770	18770	18750	230
247	20240902	151800	231071710	18770	18770	18770	18770	5
248	20240902	151700	230977860	18770	18770	18770	18770	0
249	20240902	151600	230977860	18770	18770	18770	18770	150
250	20240902	151500	228162360	18770	18770	18770	18770	58
251	20240902	151400	227073700	18770	18770	18770	18770	0
252	20240902	151300	227073700	18770	18770	18770	18770	0
253	20240902	151200	227073700	18770	18760	18770	18760	39
254	20240902	151100	226342040	18770	18770	18770	18770	10
255	20240902	151000	226154340	18820	18820	18820	18820	1
256	20240902	150900	226135520	18760	18770	18770	18760	89
257	20240902	150800	224465730	18840	18840	18840	18840	0
258	20240902	150700	224465730	18840	18770	18840	18770	215
259	20240902	150600	220429780	18770	18800	18800	18770	302
260	20240902	150500	214752570	18800	18800	18800	18800	0
261	20240902	150400	214752570	18800	18800	18800	18800	0
262	20240902	150300	214752570	18800	18800	18800	18800	0
263	20240902	150200	214752570	18800	18800	18800	18800	0
264	20240902	150100	214752570	18800	18800	18800	18800	0
265	20240902	150000	214752570	18800	18800	18800	18800	0
266	20240902	145900	214752570	18800	18790	18800	18790	2
267	20240902	145800	214714980	18800	18800	18800	18800	1
268	20240902	145700	214696180	18800	18770	18800	18770	28
269	20240902	145600	214170590	18770	18790	18790	18770	88
270	20240902	145500	212518520	18800	18800	18800	18800	0
271	20240902	145400	212518520	18800	18800	18800	18800	0
272	20240902	145300	212518520	18800	18800	18800	18800	0
273	20240902	145200	212518520	18800	18800	18800	18800	4
274	20240902	145100	212443320	18800	18800	18800	18800	0
275	20240902	145000	212443320	18800	18800	18800	18800	0
276	20240902	144900	212443320	18800	18820	18820	18800	46
277	20240902	144800	211577710	18820	18820	18820	18820	2
278	20240902	144700	211540070	18820	18820	18820	18820	1
279	20240902	144600	211521250	18830	18830	18830	18830	0
280	20240902	144500	211521250	18830	18830	18830	18830	17
281	20240902	144400	211201140	18830	18830	18830	18830	0
282	20240902	144300	211201140	18830	18830	18830	18830	33
283	20240902	144200	210579750	18830	18830	18830	18830	8
284	20240902	144100	210429110	18810	18800	18810	18800	43
285	20240902	144000	209620380	18810	18810	18810	18810	0
286	20240902	143900	209620380	18810	18810	18810	18810	29
287	20240902	143800	209074890	18810	18810	18810	18810	1
288	20240902	143700	209056080	18800	18800	18800	18800	16
289	20240902	143600	208755280	18800	18800	18800	18800	0
290	20240902	143500	208755280	18800	18830	18830	18800	123
291	20240902	143400	206440490	18830	18830	18830	18830	6
292	20240902	143300	206327510	18820	18820	18820	18820	0
293	20240902	143200	206327510	18820	18820	18820	18820	0
294	20240902	143100	206327510	18820	18820	18820	18820	0
295	20240902	143000	206327510	18820	18820	18820	18820	0
296	20240902	142900	206327510	18820	18820	18820	18820	0
297	20240902	142800	206327510	18820	18820	18820	18820	0
298	20240902	142700	206327510	18820	18820	18820	18820	0
299	20240902	142600	206327510	18820	18820	18820	18820	0
300	20240902	142500	206327510	18820	18820	18820	18820	0
301	20240902	142400	206327510	18820	18820	18820	18820	50
302	20240902	142300	205386510	18820	18820	18820	18820	14
303	20240902	142200	205123030	18840	18840	18840	18840	0
304	20240902	142100	205123030	18840	18840	18840	18840	0
305	20240902	142000	205123030	18840	18840	18840	18840	25
306	20240902	141900	204652030	18840	18840	18840	18840	0
307	20240902	141800	204652030	18840	18840	18840	18840	0
308	20240902	141700	204652030	18840	18820	18840	18820	8
309	20240902	141600	204501450	18810	18810	18810	18810	0
310	20240902	141500	204501450	18810	18810	18810	18810	0
311	20240902	141400	204501450	18810	18810	18810	18810	19
312	20240902	141300	204144060	18810	18810	18810	18810	0
313	20240902	141200	204144060	18810	18810	18810	18810	4
314	20240902	141100	204068820	18810	18840	18840	18810	40
315	20240902	141000	203315640	18840	18840	18840	18840	0
316	20240902	140900	203315640	18840	18840	18840	18840	0
317	20240902	140800	203315640	18840	18840	18840	18840	1
318	20240902	140700	203296800	18810	18810	18810	18810	0
319	20240902	140600	203296800	18810	18810	18810	18810	15
320	20240902	140500	203014650	18820	18820	18820	18820	71
321	20240902	140400	201678430	18820	18820	18820	18820	0
322	20240902	140300	201678430	18820	18820	18820	18820	0
323	20240902	140200	201678430	18820	18820	18820	18820	0
324	20240902	140100	201678430	18820	18820	18820	18820	0
325	20240902	140000	201678430	18820	18820	18820	18820	0
326	20240902	135900	201678430	18820	18820	18820	18820	12
327	20240902	135800	201452590	18820	18820	18820	18820	1
328	20240902	135700	201433770	18820	18820	18820	18820	0
329	20240902	135600	201433770	18820	18820	18820	18820	30
330	20240902	135500	200869170	18820	18820	18820	18820	0
331	20240902	135400	200869170	18820	18820	18820	18820	0
332	20240902	135300	200869170	18820	18820	18820	18820	25
333	20240902	135200	200398670	18820	18820	18820	18820	0
334	20240902	135100	200398670	18820	18820	18820	18820	0
335	20240902	135000	200398670	18820	18820	18820	18820	0
336	20240902	134900	200398670	18820	18820	18820	18820	42
337	20240902	134800	199608230	18830	18830	18830	18830	1
338	20240902	134700	199589400	18830	18830	18830	18830	50
339	20240902	134600	198647900	18830	18830	18830	18830	0
340	20240902	134500	198647900	18830	18830	18830	18830	0
341	20240902	134400	198647900	18830	18830	18830	18830	0
342	20240902	134300	198647900	18830	18830	18830	18830	60
343	20240902	134200	197518100	18830	18830	18830	18830	0
344	20240902	134100	197518100	18830	18830	18830	18830	0
345	20240902	134000	197518100	18830	18830	18830	18830	5
346	20240902	133900	197423950	18830	18830	18830	18830	22
347	20240902	133800	197009690	18840	18840	18840	18840	0
348	20240902	133700	197009690	18840	18830	18840	18830	21
349	20240902	133600	196614250	18830	18830	18830	18830	0
350	20240902	133500	196614250	18830	18830	18830	18830	0
351	20240902	133400	196614250	18830	18830	18830	18830	148
352	20240902	133300	193827410	18830	18830	18830	18830	0
353	20240902	133200	193827410	18830	18830	18830	18830	0
354	20240902	133100	193827410	18830	18830	18830	18830	101
355	20240902	133000	191925580	18830	18830	18830	18830	0
356	20240902	132900	191925580	18830	18830	18830	18830	1
357	20240902	132800	191906750	18820	18820	18820	18820	81
358	20240902	132700	190382330	18790	18790	18790	18790	0
359	20240902	132600	190382330	18790	18790	18790	18790	0
360	20240902	132500	190382330	18790	18790	18790	18790	0
361	20240902	132400	190382330	18790	18790	18790	18790	0
362	20240902	132300	190382330	18790	18790	18790	18790	0
363	20240902	132200	190382330	18790	18790	18790	18790	14
364	20240902	132100	190119270	18790	18790	18790	18790	2
365	20240902	132000	190081690	18770	18770	18770	18770	0
366	20240902	131900	190081690	18770	18770	18770	18770	0
367	20240902	131800	190081690	18770	18770	18770	18770	0
368	20240902	131700	190081690	18770	18770	18770	18770	0
369	20240902	131600	190081690	18770	18770	18770	18770	0
370	20240902	131500	190081690	18770	18770	18770	18770	0
371	20240902	131400	190081690	18770	18770	18770	18770	0
372	20240902	131300	190081690	18770	18770	18770	18770	0
373	20240902	131200	190081690	18770	18770	18770	18770	7
374	20240902	131100	189950300	18770	18770	18770	18770	0
375	20240902	131000	189950300	18770	18770	18770	18770	0
376	20240902	130900	189950300	18770	18770	18770	18770	17
377	20240902	130800	189631210	18770	18760	18770	18760	7
378	20240902	130700	189499880	18770	18770	18770	18770	1
379	20240902	130600	189481110	18760	18760	18760	18760	0
380	20240902	130500	189481110	18760	18760	18760	18760	0
381	20240902	130400	189481110	18760	18760	18760	18760	0
382	20240902	130300	189481110	18760	18760	18760	18760	0
383	20240902	130200	189481110	18760	18760	18760	18760	1
384	20240902	130100	189462350	18770	18820	18820	18770	84
385	20240902	130000	187882610	18830	18830	18830	18830	30
386	20240902	125900	187317710	18830	18830	18830	18830	1
387	20240902	125800	187298880	18830	18830	18830	18830	2
388	20240902	125700	187261220	18830	18830	18830	18830	1
389	20240902	125600	187242390	18810	18810	18810	18810	0
390	20240902	125500	187242390	18810	18810	18810	18810	0
391	20240902	125400	187242390	18810	18810	18810	18810	0
392	20240902	125300	187242390	18810	18810	18810	18810	0
393	20240902	125200	187242390	18810	18810	18810	18810	0
394	20240902	125100	187242390	18810	18810	18810	18810	20
395	20240902	125000	186866190	18810	18810	18810	18810	0
396	20240902	124900	186866190	18810	18810	18810	18810	0
397	20240902	124800	186866190	18810	18810	18810	18810	1
398	20240902	124700	186847380	18800	18800	18800	18800	0
399	20240902	124600	186847380	18800	18800	18800	18800	38
400	20240902	124500	186132980	18800	18800	18800	18800	0
401	20240902	124400	186132980	18800	18800	18800	18800	13
402	20240902	124300	185888580	18800	18800	18800	18800	0
403	20240902	124200	185888580	18800	18800	18800	18800	0
404	20240902	124100	185888580	18800	18800	18800	18800	27
405	20240902	124000	185380980	18800	18800	18800	18800	12
406	20240902	123900	185155380	18790	18790	18790	18790	29
407	20240902	123800	184610470	18790	18790	18790	18790	2
408	20240902	123700	184572890	18790	18790	18790	18790	0
409	20240902	123600	184572890	18790	18790	18790	18790	121
410	20240902	123500	182299300	18790	18790	18790	18790	0
411	20240902	123400	182299300	18790	18790	18790	18790	0
412	20240902	123300	182299300	18790	18790	18790	18790	0
413	20240902	123200	182299300	18790	18790	18790	18790	0
414	20240902	123100	182299300	18790	18790	18790	18790	0
415	20240902	123000	182299300	18790	18790	18790	18790	0
416	20240902	122900	182299300	18790	18790	18790	18790	0
417	20240902	122800	182299300	18790	18790	18790	18790	15
418	20240902	122700	182017450	18790	18790	18790	18790	0
419	20240902	122600	182017450	18790	18790	18790	18790	0
420	20240902	122500	182017450	18790	18790	18790	18790	0
421	20240902	122400	182017450	18790	18790	18790	18790	10
422	20240902	122300	181829550	18800	18810	18810	18800	104
423	20240902	122200	179874030	18810	18810	18810	18810	26
424	20240902	122100	179384970	18810	18810	18810	18810	0
425	20240902	122000	179384970	18810	18810	18810	18810	0
426	20240902	121900	179384970	18810	18810	18810	18810	0
427	20240902	121800	179384970	18810	18810	18810	18810	2
428	20240902	121700	179347350	18800	18800	18800	18800	0
429	20240902	121600	179347350	18800	18800	18800	18800	53
430	20240902	121500	178350950	18800	18800	18800	18800	0
431	20240902	121400	178350950	18800	18800	18800	18800	0
432	20240902	121300	178350950	18800	18800	18800	18800	116
433	20240902	121200	176170150	18800	18800	18800	18800	0
434	20240902	121100	176170150	18800	18800	18800	18800	10
435	20240902	121000	175982150	18800	18800	18800	18800	52
436	20240902	120900	175004550	18800	18800	18800	18800	0
437	20240902	120800	175004550	18800	18800	18800	18800	1
438	20240902	120700	174985750	18800	18790	18800	18790	19
439	20240902	120600	174628690	18780	18780	18780	18780	0
440	20240902	120500	174628690	18780	18780	18780	18780	6
441	20240902	120400	174516010	18780	18780	18780	18780	10
442	20240902	120300	174328210	18780	18780	18780	18780	0
443	20240902	120200	174328210	18780	18780	18780	18780	0
444	20240902	120100	174328210	18780	18780	18780	18780	0
445	20240902	120000	174328210	18780	18780	18780	18780	0
446	20240902	115900	174328210	18780	18780	18780	18780	10
447	20240902	115800	174140410	18770	18770	18770	18770	0
448	20240902	115700	174140410	18770	18770	18770	18770	0
449	20240902	115600	174140410	18770	18770	18770	18770	3
450	20240902	115500	174084100	18760	18760	18760	18760	1
451	20240902	115400	174065340	18800	18800	18800	18800	0
452	20240902	115300	174065340	18800	18800	18800	18800	0
453	20240902	115200	174065340	18800	18790	18800	18790	79
454	20240902	115100	172580180	18800	18800	18800	18800	0
455	20240902	115000	172580180	18800	18800	18800	18800	0
456	20240902	114900	172580180	18800	18790	18800	18790	62
457	20240902	114800	171415000	18820	18820	18820	18820	2
458	20240902	114700	171377360	18830	18830	18830	18830	1
459	20240902	114600	171358530	18750	18750	18750	18750	0
460	20240902	114500	171358530	18750	18750	18750	18750	0
461	20240902	114400	171358530	18750	18750	18750	18750	0
462	20240902	114300	171358530	18750	18750	18750	18750	0
463	20240902	114200	171358530	18750	18750	18750	18750	0
464	20240902	114100	171358530	18750	18750	18750	18750	0
465	20240902	114000	171358530	18750	18750	18750	18750	0
466	20240902	113900	171358530	18750	18750	18750	18750	0
467	20240902	113800	171358530	18750	18760	18760	18750	15
468	20240902	113700	171077170	18820	18820	18820	18820	0
469	20240902	113600	171077170	18820	18820	18820	18820	44
470	20240902	113500	170249090	18820	18820	18820	18820	9
471	20240902	113400	170079710	18820	18820	18820	18820	0
472	20240902	113300	170079710	18820	18820	18820	18820	30
473	20240902	113200	169515110	18820	18820	18820	18820	0
474	20240902	113100	169515110	18820	18820	18820	18820	0
475	20240902	113000	169515110	18820	18820	18820	18820	33
476	20240902	112900	168894050	18820	18820	18820	18820	1
477	20240902	112800	168875230	18800	18830	18830	18800	226
478	20240902	112700	164620060	18840	18830	18840	18830	17
479	20240902	112600	164299940	18830	18830	18830	18830	0
480	20240902	112500	164299940	18830	18830	18830	18830	0
481	20240902	112400	164299940	18830	18830	18830	18830	0
482	20240902	112300	164299940	18830	18830	18830	18830	0
483	20240902	112200	164299940	18830	18830	18830	18830	0
484	20240902	112100	164299940	18830	18830	18830	18830	0
485	20240902	112000	164299940	18830	18830	18830	18830	1
486	20240902	111900	164281110	18840	18840	18840	18840	0
487	20240902	111800	164281110	18840	18840	18840	18840	1
488	20240902	111700	164262270	18810	18810	18810	18810	0
489	20240902	111600	164262270	18810	18810	18810	18810	0
490	20240902	111500	164262270	18810	18810	18810	18810	16
491	20240902	111400	163961310	18810	18810	18810	18810	0
492	20240902	111300	163961310	18810	18810	18810	18810	0
493	20240902	111200	163961310	18810	18810	18810	18810	0
494	20240902	111100	163961310	18810	18810	18810	18810	0
495	20240902	111000	163961310	18810	18810	18810	18810	25
496	20240902	110900	163491060	18810	18810	18810	18810	0
497	20240902	110800	163491060	18810	18810	18810	18810	20
498	20240902	110700	163114860	18810	18810	18810	18810	0
499	20240902	110600	163114860	18810	18820	18820	18810	62
500	20240902	110500	161948560	18810	18810	18810	18810	21
501	20240902	110400	161553550	18810	18810	18810	18810	0
502	20240902	110300	161553550	18810	18810	18810	18810	0
503	20240902	110200	161553550	18810	18810	18810	18810	0
504	20240902	110100	161553550	18810	18810	18810	18810	0
505	20240902	110000	161553550	18810	18810	18810	18810	1
506	20240902	105900	161534740	18800	18800	18800	18800	0
507	20240902	105800	161534740	18800	18800	18800	18800	0
508	20240902	105700	161534740	18800	18800	18800	18800	0
509	20240902	105600	161534740	18800	18800	18800	18800	0
510	20240902	105500	161534740	18800	18800	18800	18800	1
511	20240902	105400	161515940	18800	18800	18800	18800	0
512	20240902	105300	161515940	18800	18860	18860	18800	58
513	20240902	105200	160423020	18860	18860	18860	18860	0
514	20240902	105100	160423020	18860	18860	18860	18860	0
515	20240902	105000	160423020	18860	18860	18860	18860	86
516	20240902	104900	158801060	18860	18860	18860	18860	0
517	20240902	104800	158801060	18860	18860	18860	18860	0
518	20240902	104700	158801060	18860	18860	18860	18860	0
519	20240902	104600	158801060	18860	18860	18860	18860	8
520	20240902	104500	158650180	18860	18860	18860	18860	0
521	20240902	104400	158650180	18860	18860	18860	18860	0
522	20240902	104300	158650180	18860	18860	18860	18860	18
523	20240902	104200	158310700	18860	18860	18860	18860	0
524	20240902	104100	158310700	18860	18830	18860	18830	10
525	20240902	104000	158122340	18830	18830	18830	18830	0
526	20240902	103900	158122340	18830	18830	18830	18830	36
527	20240902	103800	157444460	18820	18820	18820	18820	7
528	20240902	103700	157312720	18830	18830	18830	18830	42
529	20240902	103600	156521860	18830	18820	18830	18820	74
530	20240902	103500	155129080	18830	18830	18830	18830	0
531	20240902	103400	155129080	18830	18830	18830	18830	43
532	20240902	103300	154319390	18830	18830	18830	18830	0
533	20240902	103200	154319390	18830	18830	18830	18830	0
534	20240902	103100	154319390	18830	18830	18830	18830	49
535	20240902	103000	153396720	18830	18830	18830	18830	0
536	20240902	102900	153396720	18830	18830	18830	18830	1
537	20240902	102800	153377890	18820	18820	18820	18820	0
538	20240902	102700	153377890	18820	18820	18820	18820	1
539	20240902	102600	153359070	18820	18820	18820	18820	0
540	20240902	102500	153359070	18820	18820	18820	18820	65
541	20240902	102400	152135770	18820	18820	18820	18820	0
542	20240902	102300	152135770	18820	18820	18820	18820	20
543	20240902	102200	151759370	18790	18790	18790	18790	16
544	20240902	102100	151458730	18790	18790	18790	18790	1
545	20240902	102000	151439940	18790	18790	18790	18790	0
546	20240902	101900	151439940	18790	18790	18790	18790	1
547	20240902	101800	151421150	18790	18790	18790	18790	0
548	20240902	101700	151421150	18790	18790	18790	18790	0
549	20240902	101600	151421150	18790	18790	18790	18790	8
550	20240902	101500	151270830	18770	18770	18770	18770	0
551	20240902	101400	151270830	18770	18770	18770	18770	0
552	20240902	101300	151270830	18770	18850	18850	18770	674
553	20240902	101200	138592730	18850	18850	18850	18850	0
554	20240902	101100	138592730	18850	18870	18870	18850	65
555	20240902	101000	137366200	18870	18870	18870	18870	22
556	20240902	100900	136951060	18870	18870	18870	18870	0
557	20240902	100800	136951060	18870	18870	18870	18870	42
558	20240902	100700	136158520	18850	18850	18850	18850	6
559	20240902	100600	136045420	18870	18850	18870	18850	26
560	20240902	100500	135554960	18850	18850	18850	18850	0
561	20240902	100400	135554960	18850	18850	18850	18850	10
562	20240902	100300	135366460	18800	18850	18860	18800	29
563	20240902	100200	134820460	18900	18900	18900	18900	0
564	20240902	100100	134820460	18900	18810	18900	18810	27
565	20240902	100000	134311690	18800	18800	18800	18800	0
566	20240902	095900	134311690	18800	18800	18800	18800	0
567	20240902	095800	134311690	18800	18800	18800	18800	0
568	20240902	095700	134311690	18800	18800	18800	18800	0
569	20240902	095600	134311690	18800	18800	18800	18800	0
570	20240902	095500	134311690	18800	18800	18800	18800	0
571	20240902	095400	134311690	18800	18910	18910	18800	2097
572	20240902	095300	94873680	18940	18940	18940	18940	1
573	20240902	095200	94854740	18940	18940	18940	18940	4
574	20240902	095100	94778980	18940	18940	18940	18940	0
575	20240902	095000	94778980	18940	18940	18940	18940	0
576	20240902	094900	94778980	18940	18940	18940	18940	12
577	20240902	094800	94551700	18940	18940	18940	18940	1
578	20240902	094700	94532760	18950	18950	18950	18950	0
579	20240902	094600	94532760	18950	18950	18950	18950	1
580	20240902	094500	94513810	18950	18950	18950	18950	2
581	20240902	094400	94475910	18950	18850	18950	18850	79
582	20240902	094300	92983680	18850	18850	18850	18850	0
583	20240902	094200	92983680	18850	18850	18850	18850	15
584	20240902	094100	92700930	18850	18840	18850	18840	21
585	20240902	094000	92305210	18850	18850	18850	18850	9
586	20240902	093900	92135560	18850	18850	18850	18850	0
587	20240902	093800	92135560	18850	18760	18850	18760	452
588	20240902	093700	83639880	18760	18760	18760	18760	8
589	20240902	093600	83489800	18750	18750	18750	18750	0
590	20240902	093500	83489800	18750	18750	18750	18750	0
591	20240902	093400	83489800	18750	18750	18750	18750	0
592	20240902	093300	83489800	18750	18750	18750	18750	14
593	20240902	093200	83227300	18800	18800	18800	18800	0
594	20240902	093100	83227300	18800	18800	18800	18800	1
595	20240902	093000	83208500	18800	18800	18800	18800	1
596	20240902	092900	83189700	18810	18810	18810	18810	0
597	20240902	092800	83189700	18810	18810	18810	18810	0
598	20240902	092700	83189700	18810	18810	18810	18810	8
599	20240902	092600	83039220	18820	18820	18820	18820	0
600	20240902	092500	83039220	18820	18820	18820	18820	0
601	20240902	092400	83039220	18820	18820	18820	18820	0
602	20240902	092300	83039220	18820	18820	18820	18820	0
603	20240902	092200	83039220	18820	18820	18820	18820	0
604	20240902	092100	83039220	18820	18820	18820	18820	0
605	20240902	092000	83039220	18820	18840	18840	18820	16
606	20240902	091900	82737980	18850	18850	18850	18850	0
607	20240902	091800	82737980	18850	18850	18850	18850	0
608	20240902	091700	82737980	18850	18840	18850	18840	4
609	20240902	091600	82662590	18850	18850	18850	18850	0
610	20240902	091500	82662590	18850	18850	18850	18850	0
611	20240902	091400	82662590	18850	18850	18850	18850	0
612	20240902	091300	82662590	18850	18850	18850	18850	17
613	20240902	091200	82342140	18850	18720	18850	18720	35
614	20240902	091100	81686110	18720	18750	18750	18700	1906
615	20240902	091000	46039300	18750	18750	18750	18750	32
616	20240902	090900	45439300	18790	18790	18790	18790	20
617	20240902	090800	45063500	18790	18790	18790	18790	30
618	20240902	090700	44499800	18790	18790	18790	18790	0
619	20240902	090600	44499800	18790	18790	18790	18790	5
620	20240902	090500	44405850	18800	18800	18800	18800	2005
621	20240902	090400	6711850	18840	18840	18840	18840	19
622	20240902	090300	6353890	18840	18840	18840	18840	0
623	20240902	090200	6353890	18840	18840	18840	18840	2
624	20240902	090100	6316210	18840	18880	18900	18840	14
625	20240902	090000	6051900	18860	18850	18860	18850	321