KissMeData/263720/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	205000	386366290	18570	18570	18570	18570	2914
3	20240903	204900	386366290	18570	18570	18570	18570	0
4	20240903	204800	386366290	18570	18570	18570	18570	0
5	20240903	204700	386366290	18570	18570	18570	18570	0
6	20240903	204600	386366290	18570	18570	18570	18570	0
7	20240903	204500	386366290	18570	18570	18570	18570	0
8	20240903	204400	386366290	18570	18570	18570	18570	0
9	20240903	204300	386366290	18570	18570	18570	18570	0
10	20240903	204200	386366290	18570	18570	18570	18570	0
11	20240903	204100	386366290	18570	18570	18570	18570	0
12	20240903	204000	386366290	18570	18570	18570	18570	0
13	20240903	203900	386366290	18570	18570	18570	18570	0
14	20240903	203800	386366290	18570	18570	18570	18570	0
15	20240903	203700	386366290	18570	18570	18570	18570	0
16	20240903	203600	386366290	18570	18570	18570	18570	0
17	20240903	203500	386366290	18570	18570	18570	18570	0
18	20240903	203400	386366290	18570	18570	18570	18570	0
19	20240903	203300	386366290	18570	18570	18570	18570	0
20	20240903	203200	386366290	18570	18570	18570	18570	0
21	20240903	203100	386366290	18570	18570	18570	18570	0
22	20240903	203000	386366290	18570	18570	18570	18570	0
23	20240903	202900	386366290	18570	18570	18570	18570	0
24	20240903	202800	386366290	18570	18570	18570	18570	0
25	20240903	202700	386366290	18570	18570	18570	18570	0
26	20240903	202600	386366290	18570	18570	18570	18570	0
27	20240903	202500	386366290	18570	18570	18570	18570	0
28	20240903	202400	386366290	18570	18570	18570	18570	0
29	20240903	202300	386366290	18570	18570	18570	18570	0
30	20240903	202200	386366290	18570	18570	18570	18570	0
31	20240903	202100	386366290	18570	18570	18570	18570	0
32	20240903	202000	386366290	18570	18570	18570	18570	2914
33	20240903	201900	386366290	18570	18570	18570	18570	0
34	20240903	201800	386366290	18570	18570	18570	18570	0
35	20240903	201700	386366290	18570	18570	18570	18570	0
36	20240903	201600	386366290	18570	18570	18570	18570	0
37	20240903	201500	386366290	18570	18570	18570	18570	0
38	20240903	201400	386366290	18570	18570	18570	18570	0
39	20240903	201300	386366290	18570	18570	18570	18570	0
40	20240903	201200	386366290	18570	18570	18570	18570	0
41	20240903	201100	386366290	18570	18570	18570	18570	0
42	20240903	201000	386366290	18570	18570	18570	18570	0
43	20240903	200900	386366290	18570	18570	18570	18570	0
44	20240903	200800	386366290	18570	18570	18570	18570	0
45	20240903	200700	386366290	18570	18570	18570	18570	0
46	20240903	200600	386366290	18570	18570	18570	18570	0
47	20240903	200500	386366290	18570	18570	18570	18570	0
48	20240903	200400	386366290	18570	18570	18570	18570	0
49	20240903	200300	386366290	18570	18570	18570	18570	0
50	20240903	200200	386366290	18570	18570	18570	18570	0
51	20240903	200100	386366290	18570	18570	18570	18570	0
52	20240903	200000	386366290	18570	18570	18570	18570	0
53	20240903	195900	386366290	18570	18570	18570	18570	0
54	20240903	195800	386366290	18570	18570	18570	18570	0
55	20240903	195700	386366290	18570	18570	18570	18570	0
56	20240903	195600	386366290	18570	18570	18570	18570	0
57	20240903	195500	386366290	18570	18570	18570	18570	0
58	20240903	195400	386366290	18570	18570	18570	18570	0
59	20240903	195300	386366290	18570	18570	18570	18570	0
60	20240903	195200	386366290	18570	18570	18570	18570	0
61	20240903	195100	386366290	18570	18570	18570	18570	0
62	20240903	195000	386366290	18570	18570	18570	18570	2914
63	20240903	194900	386366290	18570	18570	18570	18570	0
64	20240903	194800	386366290	18570	18570	18570	18570	0
65	20240903	194700	386366290	18570	18570	18570	18570	0
66	20240903	194600	386366290	18570	18570	18570	18570	0
67	20240903	194500	386366290	18570	18570	18570	18570	0
68	20240903	194400	386366290	18570	18570	18570	18570	0
69	20240903	194300	386366290	18570	18570	18570	18570	0
70	20240903	194200	386366290	18570	18570	18570	18570	0
71	20240903	194100	386366290	18570	18570	18570	18570	0
72	20240903	194000	386366290	18570	18570	18570	18570	0
73	20240903	193900	386366290	18570	18570	18570	18570	0
74	20240903	193800	386366290	18570	18570	18570	18570	0
75	20240903	193700	386366290	18570	18570	18570	18570	0
76	20240903	193600	386366290	18570	18570	18570	18570	0
77	20240903	193500	386366290	18570	18570	18570	18570	0
78	20240903	193400	386366290	18570	18570	18570	18570	0
79	20240903	193300	386366290	18570	18570	18570	18570	0
80	20240903	193200	386366290	18570	18570	18570	18570	0
81	20240903	193100	386366290	18570	18570	18570	18570	0
82	20240903	193000	386366290	18570	18570	18570	18570	0
83	20240903	192900	386366290	18570	18570	18570	18570	0
84	20240903	192800	386366290	18570	18570	18570	18570	0
85	20240903	192700	386366290	18570	18570	18570	18570	0
86	20240903	192600	386366290	18570	18570	18570	18570	0
87	20240903	192500	386366290	18570	18570	18570	18570	0
88	20240903	192400	386366290	18570	18570	18570	18570	0
89	20240903	192300	386366290	18570	18570	18570	18570	0
90	20240903	192200	386366290	18570	18570	18570	18570	0
91	20240903	192100	386366290	18570	18570	18570	18570	0
92	20240903	192000	386366290	18570	18570	18570	18570	2914
93	20240903	191900	386366290	18570	18570	18570	18570	0
94	20240903	191800	386366290	18570	18570	18570	18570	0
95	20240903	191700	386366290	18570	18570	18570	18570	0
96	20240903	191600	386366290	18570	18570	18570	18570	0
97	20240903	191500	386366290	18570	18570	18570	18570	0
98	20240903	191400	386366290	18570	18570	18570	18570	0
99	20240903	191300	386366290	18570	18570	18570	18570	0
100	20240903	191200	386366290	18570	18570	18570	18570	0
101	20240903	191100	386366290	18570	18570	18570	18570	0
102	20240903	191000	386366290	18570	18570	18570	18570	0
103	20240903	190900	386366290	18570	18570	18570	18570	0
104	20240903	190800	386366290	18570	18570	18570	18570	0
105	20240903	190700	386366290	18570	18570	18570	18570	0
106	20240903	190600	386366290	18570	18570	18570	18570	0
107	20240903	190500	386366290	18570	18570	18570	18570	0
108	20240903	190400	386366290	18570	18570	18570	18570	0
109	20240903	190300	386366290	18570	18570	18570	18570	0
110	20240903	190200	386366290	18570	18570	18570	18570	0
111	20240903	190100	386366290	18570	18570	18570	18570	0
112	20240903	190000	386366290	18570	18570	18570	18570	0
113	20240903	185900	386366290	18570	18570	18570	18570	0
114	20240903	185800	386366290	18570	18570	18570	18570	0
115	20240903	185700	386366290	18570	18570	18570	18570	0
116	20240903	185600	386366290	18570	18570	18570	18570	0
117	20240903	185500	386366290	18570	18570	18570	18570	0
118	20240903	185400	386366290	18570	18570	18570	18570	0
119	20240903	185300	386366290	18570	18570	18570	18570	0
120	20240903	185200	386366290	18570	18570	18570	18570	0
121	20240903	185100	386366290	18570	18570	18570	18570	0
122	20240903	185000	386366290	18570	18570	18570	18570	2914
123	20240903	184900	386366290	18570	18570	18570	18570	0
124	20240903	184800	386366290	18570	18570	18570	18570	0
125	20240903	184700	386366290	18570	18570	18570	18570	0
126	20240903	184600	386366290	18570	18570	18570	18570	0
127	20240903	184500	386366290	18570	18570	18570	18570	0
128	20240903	184400	386366290	18570	18570	18570	18570	0
129	20240903	184300	386366290	18570	18570	18570	18570	0
130	20240903	184200	386366290	18570	18570	18570	18570	0
131	20240903	184100	386366290	18570	18570	18570	18570	0
132	20240903	184000	386366290	18570	18570	18570	18570	0
133	20240903	183900	386366290	18570	18570	18570	18570	0
134	20240903	183800	386366290	18570	18570	18570	18570	0
135	20240903	183700	386366290	18570	18570	18570	18570	0
136	20240903	183600	386366290	18570	18570	18570	18570	0
137	20240903	183500	386366290	18570	18570	18570	18570	0
138	20240903	183400	386366290	18570	18570	18570	18570	0
139	20240903	183300	386366290	18570	18570	18570	18570	0
140	20240903	183200	386366290	18570	18570	18570	18570	0
141	20240903	183100	386366290	18570	18570	18570	18570	0
142	20240903	183000	386366290	18570	18570	18570	18570	0
143	20240903	182900	386366290	18570	18570	18570	18570	0
144	20240903	182800	386366290	18570	18570	18570	18570	0
145	20240903	182700	386366290	18570	18570	18570	18570	0
146	20240903	182600	386366290	18570	18570	18570	18570	0
147	20240903	182500	386366290	18570	18570	18570	18570	0
148	20240903	182400	386366290	18570	18570	18570	18570	0
149	20240903	182300	386366290	18570	18570	18570	18570	0
150	20240903	182200	386366290	18570	18570	18570	18570	0
151	20240903	182100	386366290	18570	18570	18570	18570	0
152	20240903	182000	386366290	18570	18570	18570	18570	2914
153	20240903	181900	386366290	18570	18570	18570	18570	0
154	20240903	181800	386366290	18570	18570	18570	18570	0
155	20240903	181700	386366290	18570	18570	18570	18570	0
156	20240903	181600	386366290	18570	18570	18570	18570	0
157	20240903	181500	386366290	18570	18570	18570	18570	0
158	20240903	181400	386366290	18570	18570	18570	18570	0
159	20240903	181300	386366290	18570	18570	18570	18570	0
160	20240903	181200	386366290	18570	18570	18570	18570	0
161	20240903	181100	386366290	18570	18570	18570	18570	0
162	20240903	181000	386366290	18570	18570	18570	18570	0
163	20240903	180900	386366290	18570	18570	18570	18570	0
164	20240903	180800	386366290	18570	18570	18570	18570	0
165	20240903	180700	386366290	18570	18570	18570	18570	0
166	20240903	180600	386366290	18570	18570	18570	18570	0
167	20240903	180500	386366290	18570	18570	18570	18570	0
168	20240903	180400	386366290	18570	18570	18570	18570	0
169	20240903	180300	386366290	18570	18570	18570	18570	0
170	20240903	180200	386366290	18570	18570	18570	18570	0
171	20240903	180100	386366290	18570	18570	18570	18570	0
172	20240903	180000	386366290	18570	18570	18570	18570	0
173	20240903	175900	386366290	18570	18570	18570	18570	0
174	20240903	175800	386366290	18570	18570	18570	18570	0
175	20240903	175700	386366290	18570	18570	18570	18570	0
176	20240903	175600	386366290	18570	18570	18570	18570	0
177	20240903	175500	386366290	18570	18570	18570	18570	0
178	20240903	175400	386366290	18570	18570	18570	18570	0
179	20240903	175300	386366290	18570	18570	18570	18570	0
180	20240903	175200	386366290	18570	18570	18570	18570	0
181	20240903	175100	386366290	18570	18570	18570	18570	0
182	20240903	175000	386366290	18570	18570	18570	18570	2914
183	20240903	174900	386366290	18570	18570	18570	18570	0
184	20240903	174800	386366290	18570	18570	18570	18570	0
185	20240903	174700	386366290	18570	18570	18570	18570	0
186	20240903	174600	386366290	18570	18570	18570	18570	0
187	20240903	174500	386366290	18570	18570	18570	18570	0
188	20240903	174400	386366290	18570	18570	18570	18570	0
189	20240903	174300	386366290	18570	18570	18570	18570	0
190	20240903	174200	386366290	18570	18570	18570	18570	0
191	20240903	174100	386366290	18570	18570	18570	18570	0
192	20240903	174000	386366290	18570	18570	18570	18570	0
193	20240903	173900	386366290	18570	18570	18570	18570	0
194	20240903	173800	386366290	18570	18570	18570	18570	0
195	20240903	173700	386366290	18570	18570	18570	18570	0
196	20240903	173600	386366290	18570	18570	18570	18570	0
197	20240903	173500	386366290	18570	18570	18570	18570	0
198	20240903	173400	386366290	18570	18570	18570	18570	0
199	20240903	173300	386366290	18570	18570	18570	18570	0
200	20240903	173200	386366290	18570	18570	18570	18570	0
201	20240903	173100	386366290	18570	18570	18570	18570	0
202	20240903	173000	386366290	18570	18570	18570	18570	0
203	20240903	172900	386366290	18570	18570	18570	18570	0
204	20240903	172800	386366290	18570	18570	18570	18570	0
205	20240903	172700	386366290	18570	18570	18570	18570	0
206	20240903	172600	386366290	18570	18570	18570	18570	0
207	20240903	172500	386366290	18570	18570	18570	18570	0
208	20240903	172400	386366290	18570	18570	18570	18570	0
209	20240903	172300	386366290	18570	18570	18570	18570	0
210	20240903	172200	386366290	18570	18570	18570	18570	0
211	20240903	172100	386366290	18570	18570	18570	18570	0
212	20240903	172000	386366290	18570	18570	18570	18570	2914
213	20240903	171900	386366290	18570	18570	18570	18570	0
214	20240903	171800	386366290	18570	18570	18570	18570	0
215	20240903	171700	386366290	18570	18570	18570	18570	0
216	20240903	171600	386366290	18570	18570	18570	18570	0
217	20240903	171500	386366290	18570	18570	18570	18570	0
218	20240903	171400	386366290	18570	18570	18570	18570	0
219	20240903	171300	386366290	18570	18570	18570	18570	0
220	20240903	171200	386366290	18570	18570	18570	18570	0
221	20240903	171100	386366290	18570	18570	18570	18570	0
222	20240903	171000	386366290	18570	18570	18570	18570	0
223	20240903	170900	386366290	18570	18570	18570	18570	0
224	20240903	170800	386366290	18570	18570	18570	18570	0
225	20240903	170700	386366290	18570	18570	18570	18570	0
226	20240903	170600	386366290	18570	18570	18570	18570	0
227	20240903	170500	386366290	18570	18570	18570	18570	0
228	20240903	170400	386366290	18570	18570	18570	18570	0
229	20240903	170300	386366290	18570	18570	18570	18570	0
230	20240903	170200	386366290	18570	18570	18570	18570	0
231	20240903	170100	386366290	18570	18570	18570	18570	0
232	20240903	170000	386366290	18570	18570	18570	18570	0
233	20240903	165900	386366290	18570	18570	18570	18570	0
234	20240903	165800	386366290	18570	18570	18570	18570	0
235	20240903	165700	386366290	18570	18570	18570	18570	0
236	20240903	165600	386366290	18570	18570	18570	18570	0
237	20240903	165500	386366290	18570	18570	18570	18570	0
238	20240903	165400	386366290	18570	18570	18570	18570	0
239	20240903	165300	386366290	18570	18570	18570	18570	0
240	20240903	165200	386366290	18570	18570	18570	18570	0
241	20240903	165100	386366290	18570	18570	18570	18570	0
242	20240903	165000	386366290	18570	18570	18570	18570	2914
243	20240903	164900	386366290	18570	18570	18570	18570	0
244	20240903	164800	386366290	18570	18570	18570	18570	0
245	20240903	164700	386366290	18570	18570	18570	18570	0
246	20240903	164600	386366290	18570	18570	18570	18570	0
247	20240903	164500	386366290	18570	18570	18570	18570	0
248	20240903	164400	386366290	18570	18570	18570	18570	0
249	20240903	164300	386366290	18570	18570	18570	18570	0
250	20240903	164200	386366290	18570	18570	18570	18570	0
251	20240903	164100	386366290	18570	18570	18570	18570	0
252	20240903	164000	386366290	18570	18570	18570	18570	0
253	20240903	163900	386366290	18570	18570	18570	18570	0
254	20240903	163800	386366290	18570	18570	18570	18570	0
255	20240903	163700	386366290	18570	18570	18570	18570	0
256	20240903	163600	386366290	18570	18570	18570	18570	0
257	20240903	163500	386366290	18570	18570	18570	18570	0
258	20240903	163400	386366290	18570	18570	18570	18570	0
259	20240903	163300	386366290	18570	18570	18570	18570	0
260	20240903	163200	386366290	18570	18570	18570	18570	0
261	20240903	163100	386366290	18570	18570	18570	18570	0
262	20240903	163000	386366290	18570	18570	18570	18570	0
263	20240903	162900	386366290	18570	18570	18570	18570	0
264	20240903	162800	386366290	18570	18570	18570	18570	0
265	20240903	162700	386366290	18570	18570	18570	18570	0
266	20240903	162600	386366290	18570	18570	18570	18570	0
267	20240903	162500	386366290	18570	18570	18570	18570	0
268	20240903	162400	386366290	18570	18570	18570	18570	0
269	20240903	162300	386366290	18570	18570	18570	18570	0
270	20240903	162200	386366290	18570	18570	18570	18570	0
271	20240903	162100	386366290	18570	18570	18570	18570	0
272	20240903	162000	386366290	18570	18570	18570	18570	2914
273	20240903	161900	386366290	18570	18570	18570	18570	0
274	20240903	161800	386366290	18570	18570	18570	18570	0
275	20240903	161700	386366290	18570	18570	18570	18570	0
276	20240903	161600	386366290	18570	18570	18570	18570	0
277	20240903	161500	386366290	18570	18570	18570	18570	0
278	20240903	161400	386366290	18570	18570	18570	18570	0
279	20240903	161300	386366290	18570	18570	18570	18570	0
280	20240903	161200	386366290	18570	18570	18570	18570	0
281	20240903	161100	386366290	18570	18570	18570	18570	0
282	20240903	161000	386366290	18570	18570	18570	18570	0
283	20240903	160900	386366290	18570	18570	18570	18570	0
284	20240903	160800	386366290	18570	18570	18570	18570	0
285	20240903	160700	386366290	18570	18570	18570	18570	0
286	20240903	160600	386366290	18570	18570	18570	18570	0
287	20240903	160500	386366290	18570	18570	18570	18570	0
288	20240903	160400	386366290	18570	18570	18570	18570	0
289	20240903	160300	386366290	18570	18570	18570	18570	0
290	20240903	160200	386366290	18570	18570	18570	18570	0
291	20240903	160100	386366290	18570	18570	18570	18570	0
292	20240903	160000	386366290	18570	18570	18570	18570	0
293	20240903	155900	386366290	18570	18570	18570	18570	0
294	20240903	155800	386366290	18570	18570	18570	18570	0
295	20240903	155700	386366290	18570	18570	18570	18570	0
296	20240903	155600	386366290	18570	18570	18570	18570	0
297	20240903	155500	386366290	18570	18570	18570	18570	0
298	20240903	155400	386366290	18570	18570	18570	18570	0
299	20240903	155300	386366290	18570	18570	18570	18570	0
300	20240903	155200	386366290	18570	18570	18570	18570	0
301	20240903	155100	386366290	18570	18570	18570	18570	0
302	20240903	155000	386366290	18570	18570	18570	18570	2914
303	20240903	154900	386366290	18570	18570	18570	18570	0
304	20240903	154800	386366290	18570	18570	18570	18570	0
305	20240903	154700	386366290	18570	18570	18570	18570	0
306	20240903	154600	386366290	18570	18570	18570	18570	0
307	20240903	154500	386366290	18570	18570	18570	18570	0
308	20240903	154400	386366290	18570	18570	18570	18570	0
309	20240903	154300	386366290	18570	18570	18570	18570	0
310	20240903	154200	386366290	18570	18570	18570	18570	0
311	20240903	154100	386366290	18570	18570	18570	18570	0
312	20240903	154000	386366290	18570	18570	18570	18570	0
313	20240903	153900	386366290	18570	18570	18570	18570	0
314	20240903	153800	386366290	18570	18570	18570	18570	0
315	20240903	153700	386366290	18570	18570	18570	18570	0
316	20240903	153600	386366290	18570	18570	18570	18570	0
317	20240903	153500	386366290	18570	18570	18570	18570	0
318	20240903	153400	386366290	18570	18570	18570	18570	0
319	20240903	153300	386366290	18570	18570	18570	18570	0
320	20240903	153200	386366290	18570	18570	18570	18570	0
321	20240903	153100	386366290	18570	18570	18570	18570	0
322	20240903	153000	386366290	18570	18570	18570	18570	2914
323	20240903	152900	332253310	18610	18610	18610	18610	0
324	20240903	152800	332253310	18610	18610	18610	18610	0
325	20240903	152700	332253310	18610	18610	18610	18610	0
326	20240903	152600	332253310	18610	18610	18610	18610	0
327	20240903	152500	332253310	18610	18610	18610	18610	0
328	20240903	152400	332253310	18610	18610	18610	18610	0
329	20240903	152300	332253310	18610	18610	18610	18610	0
330	20240903	152200	332253310	18610	18610	18610	18610	0
331	20240903	152100	332253310	18610	18610	18610	18610	0
332	20240903	152000	332253310	18610	18610	18610	18610	0
333	20240903	151900	332253310	18610	18620	18620	18600	257
334	20240903	151800	327471410	18620	18610	18620	18610	6
335	20240903	151700	327359720	18620	18620	18620	18620	0
336	20240903	151600	327359720	18620	18620	18620	18620	405
337	20240903	151500	319818620	18620	18620	18620	18620	10
338	20240903	151400	319632420	18660	18660	18660	18660	0
339	20240903	151300	319632420	18660	18660	18660	18660	51
340	20240903	151200	318680760	18620	18650	18650	18620	47
341	20240903	151100	317804360	18650	18650	18650	18650	0
342	20240903	151000	317804360	18650	18650	18650	18650	0
343	20240903	150900	317804360	18650	18650	18650	18650	0
344	20240903	150800	317804360	18650	18630	18650	18630	5
345	20240903	150700	317711190	18630	18630	18630	18630	0
346	20240903	150600	317711190	18630	18610	18630	18600	250
347	20240903	150500	313058080	18620	18620	18620	18620	9
348	20240903	150400	312890500	18620	18620	18620	18620	1
349	20240903	150300	312871880	18610	18620	18630	18610	19
350	20240903	150200	312518160	18620	18620	18620	18620	7
351	20240903	150100	312387820	18620	18620	18620	18620	4
352	20240903	150000	312313340	18610	18610	18610	18610	100
353	20240903	145900	310452340	18610	18610	18610	18610	0
354	20240903	145800	310452340	18610	18620	18620	18610	494
355	20240903	145700	301258990	18620	18650	18650	18620	327
356	20240903	145600	295169170	18680	18680	18680	18680	0
357	20240903	145500	295169170	18680	18630	18680	18630	24
358	20240903	145400	294722000	18630	18650	18650	18630	195
359	20240903	145300	291088120	18680	18680	18680	18680	0
360	20240903	145200	291088120	18680	18680	18680	18680	0
361	20240903	145100	291088120	18680	18680	18680	18680	1
362	20240903	145000	291069440	18680	18680	18680	18680	1
363	20240903	144900	291050760	18650	18670	18670	18650	85
364	20240903	144800	289464230	18660	18670	18670	18660	101
365	20240903	144700	287579560	18670	18670	18670	18670	100
366	20240903	144600	285712560	18670	18670	18670	18670	1
367	20240903	144500	285693890	18660	18660	18660	18660	1
368	20240903	144400	285675230	18680	18680	18680	18680	0
369	20240903	144300	285675230	18680	18650	18680	18650	7
370	20240903	144200	285544650	18650	18680	18680	18650	5
371	20240903	144100	285451370	18680	18680	18680	18680	0
372	20240903	144000	285451370	18680	18680	18680	18680	0
373	20240903	143900	285451370	18680	18680	18680	18680	0
374	20240903	143800	285451370	18680	18680	18680	18680	1
375	20240903	143700	285432690	18680	18680	18680	18680	0
376	20240903	143600	285432690	18680	18680	18680	18680	2
377	20240903	143500	285395330	18680	18670	18680	18670	148
378	20240903	143400	282632130	18670	18670	18670	18670	3
379	20240903	143300	282576120	18670	18670	18670	18670	5
380	20240903	143200	282482770	18670	18670	18670	18670	0
381	20240903	143100	282482770	18670	18670	18670	18670	0
382	20240903	143000	282482770	18670	18640	18670	18640	42
383	20240903	142900	281699620	18650	18640	18650	18640	217
384	20240903	142800	277652930	18650	18650	18650	18650	0
385	20240903	142700	277652930	18650	18650	18650	18650	0
386	20240903	142600	277652930	18650	18650	18650	18650	36
387	20240903	142500	276981530	18650	18640	18650	18640	38
388	20240903	142400	276273010	18640	18620	18640	18620	49
389	20240903	142300	275360400	18610	18620	18620	18610	32
390	20240903	142200	274764830	18630	18630	18630	18630	5
391	20240903	142100	274671680	18630	18630	18630	18630	4
392	20240903	142000	274597160	18640	18640	18640	18640	0
393	20240903	141900	274597160	18640	18640	18640	18640	0
394	20240903	141800	274597160	18640	18640	18640	18640	0
395	20240903	141700	274597160	18640	18620	18640	18620	51
396	20240903	141600	273647360	18630	18620	18630	18620	2
397	20240903	141500	273610110	18620	18620	18620	18620	10
398	20240903	141400	273423910	18630	18630	18630	18630	0
399	20240903	141300	273423910	18630	18630	18630	18630	1
400	20240903	141200	273405280	18640	18630	18640	18630	19
401	20240903	141100	273051300	18640	18640	18640	18640	0
402	20240903	141000	273051300	18640	18640	18640	18640	0
403	20240903	140900	273051300	18640	18640	18650	18640	55
404	20240903	140800	272026060	18640	18640	18640	18640	0
405	20240903	140700	272026060	18640	18620	18640	18620	50
406	20240903	140600	271094670	18610	18610	18610	18610	28
407	20240903	140500	270573590	18620	18620	18620	18620	1
408	20240903	140400	270554970	18610	18610	18610	18610	0
409	20240903	140300	270554970	18610	18610	18610	18610	24
410	20240903	140200	270108330	18610	18610	18610	18610	0
411	20240903	140100	270108330	18610	18610	18610	18610	0
412	20240903	140000	270108330	18610	18610	18610	18610	0
413	20240903	135900	270108330	18610	18610	18610	18610	192
414	20240903	135800	266535210	18620	18620	18620	18620	0
415	20240903	135700	266535210	18620	18620	18620	18620	0
416	20240903	135600	266535210	18620	18620	18620	18620	18
417	20240903	135500	266200050	18630	18630	18630	18630	1
418	20240903	135400	266181420	18610	18610	18610	18610	30
419	20240903	135300	265623120	18640	18640	18640	18640	0
420	20240903	135200	265623120	18640	18640	18640	18640	4
421	20240903	135100	265548560	18640	18620	18640	18610	55
422	20240903	135000	264524500	18620	18620	18620	18620	30
423	20240903	134900	263965900	18630	18630	18630	18630	30
424	20240903	134800	263407000	18620	18620	18620	18620	8
425	20240903	134700	263258040	18620	18620	18620	18620	0
426	20240903	134600	263258040	18620	18620	18620	18610	158
427	20240903	134500	260316360	18620	18620	18620	18620	0
428	20240903	134400	260316360	18620	18620	18620	18620	1
429	20240903	134300	260297740	18620	18610	18620	18610	22
430	20240903	134200	259888300	18610	18610	18610	18610	0
431	20240903	134100	259888300	18610	18610	18610	18610	0
432	20240903	134000	259888300	18610	18610	18610	18610	10
433	20240903	133900	259702200	18610	18610	18610	18610	74
434	20240903	133800	258325060	18610	18610	18610	18610	36
435	20240903	133700	257655100	18620	18620	18620	18620	0
436	20240903	133600	257655100	18620	18620	18620	18620	509
437	20240903	133500	248177520	18630	18630	18630	18630	64
438	20240903	133400	246985200	18630	18630	18630	18630	10
439	20240903	133300	246798900	18630	18630	18630	18630	36
440	20240903	133200	246128220	18640	18640	18640	18640	0
441	20240903	133100	246128220	18640	18640	18640	18640	0
442	20240903	133000	246128220	18640	18640	18640	18640	0
443	20240903	132900	246128220	18640	18630	18640	18630	37
444	20240903	132800	245438900	18640	18640	18640	18640	1
445	20240903	132700	245420260	18650	18650	18650	18650	0
446	20240903	132600	245420260	18650	18650	18650	18650	0
447	20240903	132500	245420260	18650	18650	18650	18650	5
448	20240903	132400	245327010	18630	18630	18630	18630	0
449	20240903	132300	245327010	18630	18630	18630	18630	32
450	20240903	132200	244730850	18640	18640	18640	18640	1
451	20240903	132100	244712210	18630	18630	18630	18630	0
452	20240903	132000	244712210	18630	18630	18630	18630	450
453	20240903	131900	236328710	18620	18650	18650	18620	689
454	20240903	131800	223490040	18650	18650	18650	18650	2
455	20240903	131700	223452740	18650	18660	18660	18650	186
456	20240903	131600	219983740	18650	18650	18650	18650	35
457	20240903	131500	219330990	18650	18650	18650	18650	0
458	20240903	131400	219330990	18650	18650	18650	18650	0
459	20240903	131300	219330990	18650	18650	18650	18650	0
460	20240903	131200	219330990	18650	18650	18650	18650	18
461	20240903	131100	218995290	18650	18650	18650	18650	0
462	20240903	131000	218995290	18650	18650	18650	18650	0
463	20240903	130900	218995290	18650	18650	18650	18650	1
464	20240903	130800	218976640	18660	18660	18660	18660	100
465	20240903	130700	217110640	18650	18650	18650	18650	0
466	20240903	130600	217110640	18650	18650	18650	18650	18
467	20240903	130500	216774940	18650	18650	18650	18650	0
468	20240903	130400	216774940	18650	18650	18650	18650	0
469	20240903	130300	216774940	18650	18650	18650	18650	0
470	20240903	130200	216774940	18650	18660	18660	18650	32
471	20240903	130100	216178130	18660	18660	18660	18660	0
472	20240903	130000	216178130	18660	18660	18660	18660	101
473	20240903	125900	214293470	18660	18660	18660	18660	23
474	20240903	125800	213864290	18670	18670	18670	18670	1
475	20240903	125700	213845620	18660	18660	18660	18660	103
476	20240903	125600	211923640	18680	18680	18680	18680	0
477	20240903	125500	211923640	18680	18680	18680	18680	2
478	20240903	125400	211886280	18680	18680	18680	18680	34
479	20240903	125300	211251160	18680	18670	18680	18670	36
480	20240903	125200	210578930	18660	18660	18660	18660	20
481	20240903	125100	210205730	18660	18660	18660	18660	0
482	20240903	125000	210205730	18660	18660	18660	18660	0
483	20240903	124900	210205730	18660	18660	18660	18660	31
484	20240903	124800	209627270	18670	18670	18670	18670	0
485	20240903	124700	209627270	18670	18670	18670	18670	20
486	20240903	124600	209253870	18670	18670	18670	18670	1
487	20240903	124500	209235200	18660	18660	18660	18660	142
488	20240903	124400	206585480	18660	18660	18660	18660	200
489	20240903	124300	202853480	18670	18670	18670	18670	400
490	20240903	124200	195385480	18670	18670	18670	18670	32
491	20240903	124100	194788040	18680	18680	18680	18680	0
492	20240903	124000	194788040	18680	18680	18680	18680	0
493	20240903	123900	194788040	18680	18680	18680	18680	1
494	20240903	123800	194769360	18690	18690	18690	18690	0
495	20240903	123700	194769360	18690	18690	18690	18690	0
496	20240903	123600	194769360	18690	18690	18690	18690	0
497	20240903	123500	194769360	18690	18690	18690	18690	18
498	20240903	123400	194432940	18690	18680	18690	18680	11
499	20240903	123300	194227450	18670	18670	18670	18670	0
500	20240903	123200	194227450	18670	18670	18670	18670	17
501	20240903	123100	193910060	18680	18680	18680	18680	0
502	20240903	123000	193910060	18680	18680	18680	18680	12
503	20240903	122900	193685900	18680	18680	18680	18670	30
504	20240903	122800	193125740	18680	18680	18680	18680	0
505	20240903	122700	193125740	18680	18680	18680	18680	1
506	20240903	122600	193107060	18690	18690	18690	18690	0
507	20240903	122500	193107060	18690	18690	18690	18690	10
508	20240903	122400	192920160	18690	18690	18690	18690	0
509	20240903	122300	192920160	18690	18690	18690	18690	1
510	20240903	122200	192901470	18680	18680	18680	18680	152
511	20240903	122100	190062110	18680	18680	18680	18680	20
512	20240903	122000	189688510	18680	18680	18680	18680	10
513	20240903	121900	189501710	18690	18680	18690	18680	35
514	20240903	121800	188847900	18690	18690	18690	18690	0
515	20240903	121700	188847900	18690	18690	18690	18690	1
516	20240903	121600	188829210	18680	18680	18680	18680	91
517	20240903	121500	187129330	18690	18690	18690	18690	1
518	20240903	121400	187110640	18680	18680	18680	18680	0
519	20240903	121300	187110640	18680	18690	18690	18680	38
520	20240903	121200	186400790	18680	18680	18680	18680	12
521	20240903	121100	186176630	18710	18710	18710	18710	0
522	20240903	121000	186176630	18710	18710	18710	18710	0
523	20240903	120900	186176630	18710	18710	18710	18710	0
524	20240903	120800	186176630	18710	18710	18710	18710	0
525	20240903	120700	186176630	18710	18710	18710	18710	1
526	20240903	120600	186157920	18680	18680	18680	18680	1
527	20240903	120500	186139240	18680	18680	18680	18680	0
528	20240903	120400	186139240	18680	18690	18690	18680	308
529	20240903	120300	180384720	18690	18690	18690	18690	4
530	20240903	120200	180309960	18690	18700	18700	18690	3
531	20240903	120100	180253870	18700	18700	18700	18700	32
532	20240903	120000	179655470	18700	18700	18700	18700	1
533	20240903	115900	179636770	18690	18690	18690	18690	457
534	20240903	115800	171095440	18690	18700	18700	18690	80
535	20240903	115700	169599470	18700	18700	18700	18700	0
536	20240903	115600	169599470	18700	18710	18710	18700	151
537	20240903	115500	166775270	18720	18720	18720	18720	0
538	20240903	115400	166775270	18720	18720	18720	18720	0
539	20240903	115300	166775270	18720	18720	18720	18720	0
540	20240903	115200	166775270	18720	18720	18720	18720	0
541	20240903	115100	166775270	18720	18720	18720	18720	10
542	20240903	115000	166588070	18720	18720	18720	18720	0
543	20240903	114900	166588070	18720	18720	18720	18720	25
544	20240903	114800	166120070	18720	18710	18720	18710	51
545	20240903	114700	165165690	18720	18720	18720	18720	0
546	20240903	114600	165165690	18720	18720	18720	18720	0
547	20240903	114500	165165690	18720	18720	18720	18720	4
548	20240903	114400	165090810	18720	18710	18720	18710	9
549	20240903	114300	164922340	18700	18700	18700	18700	304
550	20240903	114200	159237540	18710	18710	18710	18710	34
551	20240903	114100	158601400	18730	18730	18730	18730	0
552	20240903	114000	158601400	18730	18730	18730	18730	0
553	20240903	113900	158601400	18730	18730	18730	18730	0
554	20240903	113800	158601400	18730	18710	18730	18710	108
555	20240903	113700	156580570	18720	18720	18720	18720	0
556	20240903	113600	156580570	18720	18720	18720	18720	0
557	20240903	113500	156580570	18720	18720	18720	18720	36
558	20240903	113400	155906650	18720	18720	18720	18720	0
559	20240903	113300	155906650	18720	18720	18720	18720	2
560	20240903	113200	155869210	18710	18710	18710	18710	20
561	20240903	113100	155495010	18720	18720	18720	18720	0
562	20240903	113000	155495010	18720	18720	18720	18720	0
563	20240903	112900	155495010	18720	18720	18720	18720	13
564	20240903	112800	155251650	18720	18720	18720	18720	0
565	20240903	112700	155251650	18720	18720	18720	18720	1
566	20240903	112600	155232930	18710	18710	18710	18710	0
567	20240903	112500	155232930	18710	18720	18720	18710	47
568	20240903	112400	154353260	18710	18710	18710	18710	0
569	20240903	112300	154353260	18710	18710	18710	18710	1
570	20240903	112200	154334550	18710	18710	18710	18710	30
571	20240903	112100	153773250	18720	18720	18720	18720	1
572	20240903	112000	153754530	18710	18710	18710	18710	0
573	20240903	111900	153754530	18710	18710	18710	18710	37
574	20240903	111800	153062260	18720	18720	18720	18720	0
575	20240903	111700	153062260	18720	18720	18720	18720	0
576	20240903	111600	153062260	18720	18720	18720	18720	1
577	20240903	111500	153043540	18710	18710	18710	18710	28
578	20240903	111400	152519660	18720	18720	18720	18720	0
579	20240903	111300	152519660	18720	18720	18720	18720	1
580	20240903	111200	152500940	18720	18720	18720	18720	0
581	20240903	111100	152500940	18720	18720	18720	18720	0
582	20240903	111000	152500940	18720	18720	18720	18720	39
583	20240903	110900	151770860	18710	18710	18710	18710	0
584	20240903	110800	151770860	18710	18710	18710	18710	181
585	20240903	110700	148384350	18720	18720	18720	18720	46
586	20240903	110600	147523230	18730	18730	18730	18730	0
587	20240903	110500	147523230	18730	18730	18730	18730	1
588	20240903	110400	147504500	18730	18730	18730	18730	0
589	20240903	110300	147504500	18730	18730	18730	18730	0
590	20240903	110200	147504500	18730	18710	18730	18710	91
591	20240903	110100	145801500	18710	18720	18730	18710	116
592	20240903	110000	143630450	18710	18710	18710	18710	13
593	20240903	105900	143387220	18720	18710	18720	18710	32
594	20240903	105800	142788490	18720	18720	18720	18720	1
595	20240903	105700	142769770	18710	18710	18710	18710	0
596	20240903	105600	142769770	18710	18710	18710	18710	0
597	20240903	105500	142769770	18710	18710	18710	18710	1
598	20240903	105400	142751060	18730	18730	18730	18730	1
599	20240903	105300	142732330	18720	18720	18720	18720	27
600	20240903	105200	142226890	18720	18720	18720	18720	28
601	20240903	105100	141702730	18730	18730	18730	18730	1
602	20240903	105000	141684000	18740	18740	18740	18740	0
603	20240903	104900	141684000	18740	18740	18740	18740	0
604	20240903	104800	141684000	18740	18740	18740	18740	0
605	20240903	104700	141684000	18740	18740	18740	18740	0
606	20240903	104600	141684000	18740	18730	18740	18720	601
607	20240903	104500	130431480	18730	18730	18730	18730	58
608	20240903	104400	129345140	18730	18730	18730	18730	64
609	20240903	104300	128146420	18720	18720	18720	18720	1
610	20240903	104200	128127700	18730	18730	18730	18730	215
611	20240903	104100	124100750	18750	18740	18750	18740	2
612	20240903	104000	124063260	18740	18740	18740	18740	28
613	20240903	103900	123538540	18740	18740	18740	18740	7
614	20240903	103800	123407360	18740	18740	18740	18740	27
615	20240903	103700	122901380	18740	18740	18740	18740	95
616	20240903	103600	121121080	18740	18740	18740	18740	0
617	20240903	103500	121121080	18740	18740	18740	18740	34
618	20240903	103400	120483920	18750	18750	18750	18750	0
619	20240903	103300	120483920	18750	18750	18750	18750	1
620	20240903	103200	120465170	18740	18750	18750	18740	20
621	20240903	103100	120090360	18750	18750	18750	18750	0
622	20240903	103000	120090360	18750	18750	18750	18750	2
623	20240903	102900	120052860	18740	18740	18740	18740	22
624	20240903	102800	119640580	18750	18740	18750	18740	241
625	20240903	102700	115121900	18740	18740	18740	18740	10
626	20240903	102600	114934500	18740	18730	18740	18730	4
627	20240903	102500	114859560	18720	18720	18720	18720	33
628	20240903	102400	114241800	18730	18730	18730	18730	10
629	20240903	102300	114054500	18730	18730	18730	18730	83
630	20240903	102200	112499910	18750	18750	18750	18750	0
631	20240903	102100	112499910	18750	18750	18750	18750	0
632	20240903	102000	112499910	18750	18740	18750	18740	58
633	20240903	101900	111412980	18740	18740	18740	18740	20
634	20240903	101800	111038180	18740	18740	18740	18740	30
635	20240903	101700	110475980	18740	18740	18740	18740	0
636	20240903	101600	110475980	18740	18740	18740	18740	0
637	20240903	101500	110475980	18740	18740	18740	18740	11
638	20240903	101400	110269840	18740	18740	18740	18740	1
639	20240903	101300	110251100	18740	18740	18740	18740	2
640	20240903	101200	110213620	18730	18740	18740	18730	24
641	20240903	101100	109763870	18740	18740	18740	18740	0
642	20240903	101000	109763870	18740	18740	18740	18740	0
643	20240903	100900	109763870	18740	18740	18740	18740	103
644	20240903	100800	107833650	18740	18740	18740	18740	0
645	20240903	100700	107833650	18740	18740	18740	18740	60
646	20240903	100600	106709250	18730	18730	18730	18730	26
647	20240903	100500	106222270	18730	18740	18740	18730	14
648	20240903	100400	105960000	18730	18730	18730	18730	177
649	20240903	100300	102644790	18720	18720	18720	18720	30
650	20240903	100200	102083190	18720	18720	18720	18720	7
651	20240903	100100	101952150	18730	18720	18730	18720	173
652	20240903	100000	98713500	18720	18720	18720	18720	0
653	20240903	095900	98713500	18720	18710	18720	18710	64
654	20240903	095800	97516050	18720	18720	18720	18720	10
655	20240903	095700	97328850	18740	18740	18740	18740	0
656	20240903	095600	97328850	18740	18740	18740	18740	0
657	20240903	095500	97328850	18740	18750	18750	18740	21
658	20240903	095400	96935270	18740	18740	18740	18740	0
659	20240903	095300	96935270	18740	18750	18750	18740	39
660	20240903	095200	96204160	18750	18750	18750	18750	19
661	20240903	095100	95847910	18750	18750	18750	18750	3
662	20240903	095000	95791660	18750	18750	18750	18750	74
663	20240903	094900	94404160	18750	18750	18750	18750	52
664	20240903	094800	93429160	18770	18770	18770	18770	215
665	20240903	094700	89393610	18780	18780	18780	18780	1
666	20240903	094600	89374830	18770	18770	18770	18770	4
667	20240903	094500	89299750	18780	18780	18780	18780	126
668	20240903	094400	86933470	18790	18790	18790	18790	50
669	20240903	094300	85993970	18790	18760	18790	18760	238
670	20240903	094200	81525290	18760	18760	18760	18760	0
671	20240903	094100	81525290	18760	18760	18760	18760	13
672	20240903	094000	81281410	18760	18760	18760	18760	14
673	20240903	093900	81018770	18770	18770	18770	18770	0
674	20240903	093800	81018770	18770	18770	18770	18770	4
675	20240903	093700	80943690	18740	18740	18740	18740	0
676	20240903	093600	80943690	18740	18740	18740	18740	0
677	20240903	093500	80943690	18740	18730	18740	18730	122
678	20240903	093400	78657630	18730	18730	18730	18730	0
679	20240903	093300	78657630	18730	18750	18750	18730	91
680	20240903	093200	76952210	18790	18790	18790	18790	2
681	20240903	093100	76914630	18790	18790	18790	18790	10
682	20240903	093000	76726730	18790	18790	18790	18790	1
683	20240903	092900	76707940	18800	18800	18800	18800	0
684	20240903	092800	76707940	18800	18750	18800	18750	201
685	20240903	092700	72939140	18800	18800	18800	18800	0
686	20240903	092600	72939140	18800	18740	18800	18740	810
687	20240903	092500	57747320	18740	18710	18740	18710	366
688	20240903	092400	50894270	18680	18700	18700	18680	199
689	20240903	092300	47175190	18700	18700	18700	18700	22
690	20240903	092200	46763790	18700	18690	18700	18690	100
691	20240903	092100	44894080	18700	18700	18700	18700	0
692	20240903	092000	44894080	18700	18700	18700	18700	1
693	20240903	091900	44875380	18700	18700	18700	18700	13
694	20240903	091800	44632280	18720	18720	18720	18720	0
695	20240903	091700	44632280	18720	18720	18720	18720	0
696	20240903	091600	44632280	18720	18720	18720	18720	1
697	20240903	091500	44613560	18660	18730	18730	18660	122
698	20240903	091400	42336340	18730	18680	18730	18680	404
699	20240903	091300	34785810	18690	18690	18690	18690	0
700	20240903	091200	34785810	18690	18670	18690	18660	16
701	20240903	091100	34487120	18670	18670	18670	18670	0
702	20240903	091000	34487120	18670	18670	18670	18670	0
703	20240903	090900	34487120	18670	18670	18670	18670	1
704	20240903	090800	34468450	18710	18710	18710	18710	100
705	20240903	090700	32597450	18710	18730	18730	18710	49
706	20240903	090600	31680610	18760	18760	18760	18760	0
707	20240903	090500	31680610	18760	18760	18760	18760	79
708	20240903	090400	30198570	18750	18760	18760	18750	104
709	20240903	090300	28248530	18760	18760	18760	18760	54
710	20240903	090200	27235490	18760	18760	18770	18760	65
711	20240903	090100	26015990	18750	18740	18750	18740	105
712	20240903	090000	24047280	18720	18570	18720	18570	1289